Tokyo - Delayed Quote JPY

Yamami Company (2820.T)

Compare
3,175.00
-105.00
(-3.20%)
At close: 3:40:03 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20253,265.003,265.003,145.003,175.003,175.0042,700
Jan 14, 20253,310.003,345.003,250.003,280.003,280.0030,300
Jan 10, 20253,320.003,365.003,310.003,330.003,330.0021,300
Jan 9, 20253,360.003,390.003,330.003,340.003,340.0023,000
Jan 8, 20253,420.003,420.003,360.003,395.003,395.0042,600
Jan 7, 20253,440.003,480.003,370.003,420.003,420.0044,300
Jan 6, 20253,630.003,630.003,440.003,440.003,440.0069,900
Dec 30, 20243,585.003,730.003,580.003,680.003,680.0031,000
Dec 27, 2024 36.00 Dividend
Dec 27, 20243,575.003,620.003,525.003,580.003,580.0032,000
Dec 26, 20243,580.003,675.003,505.003,610.003,574.0051,200
Dec 25, 20243,640.003,675.003,570.003,600.003,564.1031,900
Dec 24, 20243,685.003,740.003,645.003,645.003,608.6549,700
Dec 23, 20243,775.003,815.003,625.003,755.003,717.5555,800
Dec 20, 20243,955.003,995.003,775.003,775.003,737.3548,100
Dec 19, 20243,830.004,045.003,785.004,010.003,970.0133,100
Dec 18, 20243,855.003,935.003,760.003,900.003,861.1151,300
Dec 17, 20244,005.004,020.003,875.003,905.003,866.0660,600
Dec 16, 20244,000.004,035.003,980.003,990.003,950.2119,400
Dec 13, 20244,050.004,055.003,970.003,980.003,940.3133,900
Dec 12, 20244,040.004,095.004,020.004,040.003,999.7122,000
Dec 11, 20244,030.004,170.004,030.004,095.004,054.1639,900
Dec 10, 20244,010.004,080.003,985.004,000.003,960.1131,600
Dec 9, 20244,030.004,125.003,990.004,030.003,989.8136,100
Dec 6, 20244,110.004,130.004,020.004,060.004,019.5147,500
Dec 5, 20243,965.004,080.003,965.004,080.004,039.3137,100
Dec 4, 20244,075.004,090.003,965.003,965.003,925.4669,700
Dec 3, 20244,010.004,050.003,970.004,005.003,965.0633,900
Dec 2, 20244,095.004,130.003,920.004,010.003,970.0149,900
Nov 29, 20244,200.004,345.004,185.004,215.004,172.9780,700
Nov 28, 20244,150.004,195.004,045.004,140.004,098.7172,100
Nov 27, 20244,210.004,250.004,145.004,190.004,148.2297,300
Nov 26, 20244,015.004,140.003,985.004,140.004,098.71117,700
Nov 25, 20243,930.004,065.003,915.003,945.003,905.6695,100
Nov 22, 20243,730.003,870.003,625.003,860.003,821.5157,800
Nov 21, 20243,680.003,805.003,625.003,690.003,653.2045,500
Nov 20, 20243,710.003,755.003,635.003,680.003,643.3079,700
Nov 19, 20243,600.003,745.003,595.003,725.003,687.85100,500
Nov 18, 20243,850.003,850.003,540.003,540.003,504.70135,100
Nov 15, 20243,450.003,950.003,425.003,920.003,880.91340,700
Nov 14, 20243,575.003,575.003,490.003,520.003,484.9088,000
Nov 13, 20243,735.003,775.003,555.003,580.003,544.3072,300
Nov 12, 20243,725.003,820.003,700.003,700.003,663.1046,500
Nov 11, 20243,690.003,760.003,670.003,725.003,687.8549,200
Nov 8, 20243,725.003,745.003,680.003,690.003,653.2027,900
Nov 7, 20243,660.003,780.003,660.003,720.003,682.9024,000
Nov 6, 20243,715.003,845.003,645.003,660.003,623.5046,400
Nov 5, 20243,660.003,715.003,575.003,715.003,677.9524,500
Nov 1, 20243,655.003,695.003,605.003,670.003,633.4055,400
Oct 31, 20243,790.003,820.003,715.003,715.003,677.9530,500
Oct 30, 20243,880.003,880.003,790.003,790.003,752.2175,600
Oct 29, 20243,885.003,925.003,860.003,880.003,841.3135,700
Oct 28, 20243,860.003,980.003,850.003,910.003,871.0120,700
Oct 25, 20243,915.003,940.003,855.003,880.003,841.3126,100
Oct 24, 20244,080.004,110.003,760.003,910.003,871.0197,000
Oct 23, 20244,170.004,230.004,120.004,150.004,108.6227,000
Oct 22, 20244,095.004,160.004,070.004,140.004,098.7129,900
Oct 21, 20244,005.004,135.004,005.004,085.004,044.2613,600
Oct 18, 20244,080.004,080.004,005.004,005.003,965.0632,300
Oct 17, 20244,120.004,180.004,075.004,115.004,073.9640,700
Oct 16, 20244,110.004,170.004,055.004,070.004,029.4151,200
Oct 15, 20244,220.004,240.004,120.004,180.004,138.3271,500
Oct 11, 20244,380.004,430.004,165.004,190.004,148.2271,900
Oct 10, 20244,590.004,590.004,390.004,450.004,405.6257,800
Oct 9, 20244,495.004,590.004,495.004,530.004,484.8351,400
Oct 8, 20244,420.004,515.004,380.004,450.004,405.6233,800
Oct 7, 20244,425.004,515.004,425.004,435.004,390.7737,000
Oct 4, 20244,390.004,470.004,315.004,340.004,296.7233,400
Oct 3, 20244,495.004,500.004,365.004,390.004,346.2235,500
Oct 2, 20244,710.004,710.004,365.004,365.004,321.4753,600
Oct 1, 20244,645.004,805.004,645.004,710.004,663.0322,900
Sep 30, 20244,480.004,690.004,435.004,615.004,568.9836,700
Sep 27, 20244,610.004,640.004,520.004,550.004,504.6328,300
Sep 26, 20244,370.004,615.004,355.004,610.004,564.0351,100
Sep 25, 20244,440.004,505.004,280.004,440.004,395.7273,300
Sep 24, 20244,700.004,700.004,405.004,510.004,465.02111,800
Sep 20, 20244,710.004,940.004,665.004,910.004,861.0459,300
Sep 19, 20244,735.004,785.004,625.004,720.004,672.9350,400
Sep 18, 20244,705.004,805.004,625.004,805.004,757.0833,100
Sep 17, 20244,890.004,895.004,705.004,775.004,727.3838,400
Sep 13, 20244,680.004,855.004,680.004,845.004,796.6855,100
Sep 12, 20244,695.004,840.004,655.004,695.004,648.1849,000
Sep 11, 20244,985.005,000.004,520.004,655.004,608.58130,000
Sep 10, 20245,030.005,060.004,915.004,975.004,925.3934,700
Sep 9, 20244,850.004,965.004,780.004,930.004,880.8446,900
Sep 6, 20244,960.005,070.004,885.004,895.004,846.1976,600
Sep 5, 20244,830.004,985.004,830.004,860.004,811.5365,600
Sep 4, 20244,805.004,880.004,735.004,820.004,771.9361,300
Sep 3, 20244,800.004,940.004,800.004,875.004,826.3974,100
Sep 2, 20244,475.004,755.004,475.004,750.004,702.6366,200
Aug 30, 20244,390.004,520.004,350.004,475.004,430.3772,200
Aug 29, 20244,220.004,565.004,220.004,530.004,484.83158,200
Aug 28, 20244,120.004,145.004,055.004,125.004,083.8660,700
Aug 27, 20244,090.004,220.004,035.004,175.004,133.3741,900
Aug 26, 20244,135.004,230.004,075.004,190.004,148.2249,800
Aug 23, 20244,255.004,285.004,010.004,140.004,098.7190,600
Aug 22, 20244,120.004,265.004,075.004,255.004,212.5777,400
Aug 21, 20244,215.004,310.004,075.004,140.004,098.7188,000
Aug 20, 20244,100.004,250.004,050.004,235.004,192.7792,700
Aug 19, 20244,110.004,185.004,055.004,100.004,059.1188,700
Aug 16, 20243,880.004,130.003,870.004,110.004,069.0198,300
Aug 15, 20243,770.003,970.003,765.003,880.003,841.3194,000
Aug 14, 20243,810.003,830.003,675.003,715.003,677.95102,800
Aug 13, 20243,975.004,170.003,630.003,855.003,816.56163,800
Aug 9, 20243,580.004,165.003,580.003,945.003,905.66486,900
Aug 8, 20243,490.003,535.003,390.003,470.003,435.4089,900
Aug 7, 20243,315.003,450.003,260.003,380.003,346.2940,100
Aug 6, 20243,420.003,480.003,325.003,445.003,410.6579,900
Aug 5, 20243,125.003,495.003,050.003,210.003,177.99121,300
Aug 2, 20243,285.003,345.003,165.003,175.003,143.3487,600
Aug 1, 20243,455.003,490.003,390.003,390.003,356.1929,800
Jul 31, 20243,340.003,455.003,320.003,455.003,420.5521,700
Jul 30, 20243,420.003,450.003,380.003,410.003,375.9947,300
Jul 29, 20243,355.003,500.003,320.003,485.003,450.2532,800
Jul 26, 20243,390.003,455.003,335.003,350.003,316.5928,300
Jul 25, 20243,320.003,410.003,320.003,370.003,336.3933,400
Jul 24, 20243,470.003,470.003,350.003,390.003,356.1934,100
Jul 23, 20243,285.003,470.003,280.003,470.003,435.4044,600
Jul 22, 20243,210.003,265.003,185.003,240.003,207.6923,900
Jul 19, 20243,290.003,290.003,200.003,210.003,177.9922,700
Jul 18, 20243,250.003,305.003,200.003,285.003,252.2437,400
Jul 17, 20243,295.003,300.003,220.003,265.003,232.4429,600
Jul 16, 20243,380.003,385.003,230.003,285.003,252.2435,200
Jul 12, 20243,300.003,420.003,295.003,365.003,331.4438,600
Jul 11, 20243,305.003,395.003,285.003,330.003,296.7929,200
Jul 10, 20243,380.003,440.003,290.003,305.003,272.0421,700
Jul 9, 20243,465.003,470.003,370.003,375.003,341.3434,800
Jul 8, 20243,370.003,460.003,345.003,440.003,405.7055,100
Jul 5, 20243,265.003,375.003,265.003,315.003,281.9452,600
Jul 4, 20243,130.003,230.003,125.003,165.003,133.4452,600
Jul 3, 20243,050.003,075.003,005.003,065.003,034.4429,900
Jul 2, 20243,180.003,245.003,050.003,055.003,024.5365,600
Jul 1, 20243,340.003,355.003,180.003,195.003,163.1429,900
Jun 28, 20243,330.003,360.003,285.003,285.003,252.2446,600
Jun 27, 2024 46.00 Dividend
Jun 27, 20243,280.003,425.003,260.003,335.003,301.7447,800
Jun 26, 20243,260.003,295.003,210.003,255.003,177.0039,200
Jun 25, 20243,205.003,280.003,190.003,260.003,181.8828,700
Jun 24, 20243,260.003,270.003,205.003,205.003,128.2031,900
Jun 21, 20243,345.003,395.003,260.003,260.003,181.8843,800
Jun 20, 20243,285.003,360.003,250.003,320.003,240.4441,300
Jun 19, 20243,350.003,415.003,295.003,320.003,240.4448,000
Jun 18, 20243,390.003,455.003,335.003,360.003,279.4846,200
Jun 17, 20243,370.003,430.003,350.003,390.003,308.7658,600
Jun 14, 20243,265.003,385.003,265.003,385.003,303.8877,200
Jun 13, 20243,280.003,315.003,200.003,200.003,123.3231,100
Jun 12, 20243,160.003,280.003,160.003,245.003,167.2450,800
Jun 11, 20243,100.003,145.003,100.003,130.003,054.9923,800
Jun 10, 20243,065.003,120.003,030.003,100.003,025.7117,400
Jun 7, 20242,950.003,140.002,950.003,100.003,025.71123,900
Jun 6, 20242,996.002,996.002,931.002,957.002,886.1433,200
Jun 5, 20243,015.003,035.002,973.002,975.002,903.7130,500
Jun 4, 20243,030.003,030.002,977.002,999.002,927.1331,100
Jun 3, 20243,050.003,085.003,005.003,045.002,972.0354,000
May 31, 20243,010.003,035.002,963.003,035.002,962.2731,800
May 30, 20243,000.003,025.002,949.002,997.002,925.1855,300
May 29, 20243,060.003,175.003,005.003,005.002,932.9961,500
May 28, 20243,015.003,115.002,992.003,085.003,011.0770,100
May 27, 20243,005.003,020.002,956.002,980.002,908.5945,000
May 24, 20243,000.003,035.002,973.003,005.002,932.9940,800
May 23, 20243,050.003,050.002,964.003,005.002,932.9964,400
May 22, 20243,040.003,085.002,960.003,065.002,991.55144,800
May 21, 20243,090.003,090.003,025.003,055.002,981.79113,200
May 20, 20243,175.003,235.003,140.003,220.003,142.8463,300
May 17, 20243,250.003,335.003,185.003,230.003,152.6075,700
May 16, 20243,200.003,210.003,065.003,210.003,133.0866,000
May 15, 20243,295.003,295.003,150.003,200.003,123.32120,800
May 14, 20243,355.003,410.003,235.003,295.003,216.0485,300
May 13, 20243,250.003,560.003,240.003,345.003,264.84133,300
May 10, 20243,395.003,575.003,270.003,320.003,240.44291,800
May 9, 20243,635.003,635.003,355.003,385.003,303.88155,300
May 8, 20243,545.003,650.003,510.003,650.003,562.5367,000
May 7, 20243,500.003,620.003,485.003,560.003,474.6958,500
May 2, 20243,495.003,610.003,460.003,480.003,396.6162,200
May 1, 20243,575.003,580.003,450.003,465.003,381.9742,700
Apr 30, 20243,650.003,680.003,540.003,625.003,538.1344,300
Apr 26, 20243,595.003,615.003,525.003,615.003,528.3763,800
Apr 25, 20243,640.003,695.003,620.003,620.003,533.2561,300
Apr 24, 20243,635.003,660.003,580.003,640.003,552.7743,500
Apr 23, 20243,615.003,630.003,550.003,600.003,513.7326,800
Apr 22, 20243,505.003,620.003,505.003,610.003,523.4940,400
Apr 19, 20243,540.003,570.003,410.003,435.003,352.6942,200
Apr 18, 20243,485.003,580.003,450.003,555.003,469.8123,600
Apr 17, 20243,545.003,560.003,500.003,500.003,416.1319,700
Apr 16, 20243,570.003,595.003,495.003,500.003,416.1345,000
Apr 15, 20243,660.003,700.003,550.003,600.003,513.7361,700
Apr 12, 20243,600.003,750.003,570.003,730.003,640.6274,300
Apr 11, 20243,470.003,595.003,415.003,530.003,445.4153,200
Apr 10, 20243,415.003,450.003,400.003,400.003,318.5232,300
Apr 9, 20243,420.003,430.003,375.003,395.003,313.6429,500
Apr 8, 20243,410.003,440.003,345.003,415.003,333.1743,800
Apr 5, 20243,360.003,420.003,320.003,360.003,279.4847,300
Apr 4, 20243,340.003,435.003,290.003,365.003,284.3674,800
Apr 3, 20243,400.003,450.003,330.003,340.003,259.9671,800
Apr 2, 20243,525.003,535.003,425.003,460.003,377.0961,800
Apr 1, 20243,570.003,575.003,485.003,485.003,401.4964,300
Mar 29, 20243,715.003,715.003,600.003,620.003,533.2528,400
Mar 28, 20243,655.003,730.003,635.003,650.003,562.5356,700
Mar 27, 20243,795.003,795.003,650.003,660.003,572.29106,200
Mar 26, 20243,930.004,100.003,810.003,820.003,728.46214,800
Mar 25, 20243,655.003,910.003,655.003,910.003,816.30297,400
Mar 22, 20243,615.003,615.003,485.003,515.003,430.7751,500
Mar 21, 20243,530.003,615.003,500.003,610.003,523.4995,800
Mar 19, 20243,470.003,635.003,410.003,600.003,513.7385,800
Mar 18, 20243,450.003,530.003,360.003,530.003,445.4178,200
Mar 15, 20243,440.003,535.003,340.003,485.003,401.4980,100
Mar 14, 20243,510.003,550.003,405.003,440.003,357.5794,500
Mar 13, 20243,580.003,635.003,500.003,530.003,445.4162,200
Mar 12, 20243,550.003,630.003,525.003,560.003,474.6940,600
Mar 11, 20243,580.003,580.003,490.003,555.003,469.81117,000
Mar 8, 20243,565.003,660.003,555.003,580.003,494.2165,900
Mar 7, 20243,715.003,730.003,605.003,605.003,518.6146,200
Mar 6, 20243,635.003,715.003,605.003,700.003,611.3436,800
Mar 5, 20243,575.003,730.003,570.003,640.003,552.77125,800
Mar 4, 20243,890.003,890.003,620.003,630.003,543.01100,700
Mar 1, 20243,685.003,995.003,670.003,960.003,865.10111,400
Feb 29, 20243,525.003,735.003,465.003,700.003,611.34116,500
Feb 28, 20243,650.003,700.003,575.003,590.003,503.9760,200
Feb 27, 20243,705.003,770.003,650.003,650.003,562.5387,000
Feb 26, 20243,840.003,885.003,745.003,775.003,684.54228,200
Feb 22, 20244,050.004,110.003,950.004,015.003,918.7980,600
Feb 21, 20244,320.004,325.004,110.004,120.004,021.2751,500
Feb 20, 20244,270.004,320.004,150.004,305.004,201.8471,300
Feb 19, 20243,960.004,400.003,940.004,400.004,294.56154,600
Feb 16, 20244,160.004,170.003,725.003,895.003,801.66274,100
Feb 15, 20244,450.004,450.004,100.004,165.004,065.19387,300
Feb 14, 20243,735.003,755.003,645.003,750.003,660.1473,800
Feb 13, 20243,910.003,910.003,610.003,785.003,694.30143,600
Feb 9, 20244,005.004,050.003,870.003,910.003,816.3045,800
Feb 8, 20244,080.004,095.004,000.004,035.003,938.3141,500
Feb 7, 20244,095.004,150.004,020.004,085.003,987.1132,400
Feb 6, 20243,985.004,150.003,945.004,095.003,996.8742,600
Feb 5, 20244,050.004,070.003,850.004,015.003,918.7957,700
Feb 2, 20243,950.004,070.003,900.004,040.003,943.1942,700
Feb 1, 20243,920.003,940.003,820.003,940.003,845.5835,700
Jan 31, 20243,790.003,920.003,770.003,920.003,826.0626,800
Jan 30, 20243,755.003,800.003,680.003,795.003,704.0656,200
Jan 29, 20243,815.003,855.003,740.003,745.003,655.2623,000
Jan 26, 20243,860.003,900.003,805.003,805.003,713.8230,600
Jan 25, 20243,810.003,835.003,750.003,815.003,723.5829,400
Jan 24, 20243,785.003,880.003,750.003,880.003,787.0233,700
Jan 23, 20243,880.003,880.003,720.003,725.003,635.7439,200
Jan 22, 20243,820.003,865.003,725.003,835.003,743.1036,500
Jan 19, 20243,750.003,820.003,730.003,820.003,728.4632,400
Jan 18, 20243,750.003,750.003,675.003,710.003,621.1030,900
Jan 17, 20243,655.003,710.003,635.003,690.003,601.5722,400
Jan 16, 20243,745.003,780.003,655.003,675.003,586.9348,500
Jan 15, 20243,640.003,740.003,640.003,715.003,625.9810,600