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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	2,336	2,326	2,326	2,339	2,323	6,500
October 23, 2025	2,330	2,333	2,333	2,338	2,324	8,500
October 22, 2025	2,322	2,332	2,332	2,332	2,315	9,300
October 21, 2025	2,316	2,311	2,311	2,333	2,311	11,500
October 20, 2025	2,319	2,321	2,321	2,331	2,296	36,200
October 17, 2025	2,308	2,292	2,292	2,312	2,287	22,200
October 16, 2025	2,312	2,308	2,308	2,324	2,306	14,100
October 15, 2025	2,332	2,313	2,313	2,340	2,313	56,100
October 14, 2025	2,311	2,336	2,336	2,343	2,303	20,300
October 10, 2025	2,375	2,343	2,343	2,375	2,333	16,700
October 09, 2025	2,371	2,375	2,375	2,392	2,354	10,400
October 08, 2025	2,370	2,371	2,371	2,396	2,370	4,900
October 07, 2025	2,375	2,382	2,382	2,392	2,375	5,500
October 06, 2025	2,365	2,375	2,375	2,389	2,361	16,900
October 03, 2025	2,335	2,365	2,365	2,375	2,334	11,700
October 02, 2025	2,366	2,342	2,342	2,366	2,339	16,000
October 01, 2025	2,390	2,353	2,353	2,390	2,336	44,600
September 30, 2025	2,415	2,396	2,396	2,418	2,396	13,500
September 29, 2025	2,430	2,415	2,415	2,445	2,413	19,800
September 26, 2025	2,429	2,454	2,417	2,456	2,429	23,700
September 25, 2025	2,438	2,445	2,408.14	2,446	2,427	12,600
September 24, 2025	2,436	2,438	2,401.24	2,446	2,425	13,700
September 22, 2025	2,425	2,418	2,381.54	2,440	2,418	14,000
September 19, 2025	2,436	2,428	2,428	2,442	2,407	27,800
September 18, 2025	2,442	2,436	2,436	2,468	2,436	22,100
September 17, 2025	2,442	2,436	2,436	2,468	2,436	32,900
September 16, 2025	2,440	2,442	2,442	2,466	2,422	53,800
September 12, 2025	2,405	2,416	2,416	2,428	2,405	21,300
September 11, 2025	2,426	2,408	2,408	2,426	2,407	14,500
September 10, 2025	2,430	2,426	2,426	2,430	2,420	5,700
September 09, 2025	2,429	2,422	2,422	2,443	2,418	26,800
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

Yamaya Corporation (9994.T) JPX