Yamaya Corporation - 9994.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	2,441	2,426	2,426	2,448	2,420	33,600
September 05, 2025	2,435	2,441	2,441	2,446	2,433	18,200
September 04, 2025	2,405	2,435	2,435	2,439	2,405	45,600
September 03, 2025	2,395	2,401	2,401	2,410	2,390	17,900
September 02, 2025	2,385	2,395	2,395	2,395	2,384	22,200
September 01, 2025	2,398	2,384	2,384	2,398	2,381	52,900
August 29, 2025	2,402	2,404	2,404	2,409	2,400	20,500
August 28, 2025	2,402	2,402	2,402	2,409	2,402	10,000
August 27, 2025	2,413	2,402	2,402	2,418	2,401	33,400
August 26, 2025	2,430	2,413	2,413	2,430	2,411	22,500
August 25, 2025	2,442	2,433	2,433	2,442	2,420	11,500
August 22, 2025	2,416	2,425	2,425	2,427	2,413	28,400
August 21, 2025	2,428	2,425	2,425	2,439	2,413	48,300
August 20, 2025	2,444	2,428	2,428	2,444	2,410	51,000
August 19, 2025	2,420	2,435	2,435	2,452	2,412	44,400
August 18, 2025	2,415	2,410	2,410	2,424	2,407	41,200
August 15, 2025	2,441	2,420	2,420	2,444	2,410	81,300
August 14, 2025	2,475	2,444	2,444	2,491	2,418	284,800
August 13, 2025	2,665	2,648	2,648	2,665	2,617	32,400
August 12, 2025	2,639	2,665	2,665	2,687	2,639	49,800
August 08, 2025	2,633	2,633	2,633	2,656	2,616	25,600
August 07, 2025	2,637	2,640	2,640	2,671	2,625	27,300
August 06, 2025	2,583	2,637	2,637	2,655	2,583	46,800
August 05, 2025	2,595	2,585	2,585	2,628	2,585	18,100
August 04, 2025	2,586	2,597	2,597	2,624	2,563	53,100
August 01, 2025	2,609	2,625	2,625	2,646	2,603	17,800
July 31, 2025	2,690	2,643	2,643	2,692	2,643	26,500
July 30, 2025	2,677	2,687	2,687	2,700	2,658	41,600
July 29, 2025	2,707	2,682	2,682	2,730	2,674	31,100
July 28, 2025	2,680	2,732	2,732	2,749	2,680	95,400
July 25, 2025	2,715	2,708	2,708	2,763	2,672	127,700
July 24, 2025	2,674	2,782	2,782	2,845	2,656	425,600
July 23, 2025	2,391	2,524	2,524	2,593	2,391	87,200
July 22, 2025	2,430	2,383	2,383	2,430	2,380	24,600
July 18, 2025	2,475	2,432	2,432	2,488	2,429	8,900
July 17, 2025	2,419	2,468	2,468	2,468	2,419	20,100
July 16, 2025	2,422	2,434	2,434	2,441	2,388	34,700
July 15, 2025	2,405	2,422	2,422	2,432	2,403	20,000
July 14, 2025	2,419	2,405	2,405	2,425	2,403	18,000
July 11, 2025	2,442	2,433	2,433	2,454	2,414	14,500
July 10, 2025	2,425	2,442	2,442	2,449	2,417	25,400
July 09, 2025	2,417	2,424	2,424	2,425	2,410	14,700
July 08, 2025	2,418	2,417	2,417	2,428	2,411	8,600
July 07, 2025	2,403	2,420	2,420	2,450	2,403	17,900
July 04, 2025	2,436	2,419	2,419	2,447	2,418	9,700
July 03, 2025	2,451	2,454	2,454	2,465	2,435	15,300
July 02, 2025	2,456	2,462	2,462	2,480	2,446	13,000
July 01, 2025	2,485	2,476	2,476	2,499	2,476	12,200
June 30, 2025	2,485	2,490	2,490	2,509	2,485	13,600
June 27, 2025	2,518	2,498	2,498	2,518	2,483	16,300
June 26, 2025	2,493	2,500	2,500	2,518	2,493	14,400
June 25, 2025	2,500	2,519	2,519	2,525	2,477	41,400
June 24, 2025	2,525	2,522	2,522	2,544	2,505	31,800
June 23, 2025	2,570	2,570	2,570	2,583	2,546	18,400
June 20, 2025	2,552	2,565	2,565	2,599	2,552	16,400
June 19, 2025	2,581	2,577	2,577	2,590	2,547	13,700
June 18, 2025	2,569	2,581	2,581	2,603	2,568	10,000
June 17, 2025	2,545	2,587	2,587	2,610	2,545	17,400
June 16, 2025	2,588	2,560	2,560	2,592	2,530	35,700
June 13, 2025	2,617	2,588	2,588	2,617	2,584	39,600

Yamaya Corporation (9994.T) JPX