Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Yamabiko Corporation (6250.T)

Compare
1,990.00
-70.00
(-3.40%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251,922.001,996.001,906.001,990.001,990.00100,700
Apr 10, 20252,061.002,085.002,035.002,060.002,060.00141,100
Apr 9, 20251,920.001,920.001,838.001,851.001,851.00203,000
Apr 8, 20251,911.002,000.001,904.001,999.001,999.00241,900
Apr 7, 20251,824.001,865.001,785.001,814.001,814.00177,900
Apr 4, 20252,100.002,109.001,970.002,024.002,024.00237,800
Apr 3, 20252,229.002,236.002,196.002,221.002,221.00189,400
Apr 2, 20252,356.002,395.002,347.002,370.002,370.0091,100
Apr 1, 20252,427.002,427.002,350.002,350.002,350.0088,000
Mar 31, 20252,447.002,468.002,375.002,380.002,380.00102,400
Mar 28, 20252,551.002,551.002,484.002,497.002,497.0076,900
Mar 27, 20252,507.002,564.002,507.002,551.002,551.0087,000
Mar 26, 20252,506.002,560.002,484.002,540.002,540.00136,200
Mar 25, 20252,497.002,516.002,453.002,487.002,487.00166,400
Mar 24, 20252,579.002,586.002,470.002,470.002,470.00127,800
Mar 21, 20252,560.002,593.002,560.002,575.002,575.00136,900
Mar 19, 20252,564.002,586.002,549.002,571.002,571.00101,300
Mar 18, 20252,505.002,555.002,505.002,550.002,550.00107,600
Mar 17, 20252,496.002,513.002,479.002,502.002,502.00133,200
Mar 14, 20252,437.002,457.002,429.002,457.002,457.00142,000
Mar 13, 20252,471.002,501.002,437.002,449.002,449.00128,800
Mar 12, 20252,440.002,500.002,440.002,471.002,471.00112,400
Mar 11, 20252,485.002,490.002,407.002,466.002,466.00117,300
Mar 10, 20252,553.002,568.002,514.002,532.002,532.00132,000
Mar 7, 20252,425.002,550.002,407.002,548.002,548.00135,100
Mar 6, 20252,474.002,520.002,461.002,475.002,475.00129,100
Mar 5, 20252,390.002,456.002,371.002,438.002,438.00163,500
Mar 4, 20252,480.002,480.002,401.002,401.002,401.00115,200
Mar 3, 20252,510.002,533.002,470.002,488.002,488.0096,900
Feb 28, 20252,449.002,507.002,433.002,481.002,481.00172,800
Feb 27, 20252,421.002,447.002,404.002,447.002,447.0081,600
Feb 26, 20252,402.002,426.002,375.002,421.002,421.0072,100
Feb 25, 20252,394.002,442.002,390.002,421.002,421.0089,600
Feb 21, 20252,400.002,466.002,388.002,436.002,436.00132,800
Feb 20, 20252,482.002,482.002,393.002,416.002,416.00133,900
Feb 19, 20252,502.002,512.002,471.002,499.002,499.0071,300
Feb 18, 20252,537.002,553.002,505.002,520.002,520.0079,300
Feb 17, 20252,493.002,574.002,481.002,518.002,518.00138,800
Feb 14, 20252,294.002,485.002,288.002,467.002,467.00362,600
Feb 13, 20252,556.002,621.002,432.002,457.002,457.00243,700
Feb 12, 20252,500.002,543.002,478.002,537.002,537.0089,900
Feb 10, 20252,511.002,517.002,475.002,496.002,496.0071,300
Feb 7, 20252,526.002,565.002,513.002,515.002,515.0088,900
Feb 6, 20252,559.002,571.002,526.002,532.002,532.0077,000
Feb 5, 20252,610.002,620.002,529.002,545.002,545.00102,400
Feb 4, 20252,610.002,622.002,574.002,576.002,576.0081,600
Feb 3, 20252,701.002,710.002,572.002,572.002,572.00144,600
Jan 31, 20252,758.002,758.002,715.002,743.002,743.0099,700
Jan 30, 20252,785.002,798.002,760.002,798.002,798.0073,700
Jan 29, 20252,711.002,798.002,703.002,785.002,785.0097,200
Jan 28, 20252,795.002,808.002,649.002,712.002,712.00170,200
Jan 27, 20252,800.002,800.002,752.002,783.002,783.00107,300
Jan 24, 20252,731.002,770.002,707.002,755.002,755.00104,500
Jan 23, 20252,698.002,721.002,675.002,714.002,714.00103,200
Jan 22, 20252,658.002,687.002,641.002,666.002,666.0073,300
Jan 21, 20252,677.002,699.002,626.002,638.002,638.0068,200
Jan 20, 20252,642.002,680.002,635.002,649.002,649.0094,800
Jan 17, 20252,517.002,652.002,508.002,643.002,643.00196,200
Jan 16, 20252,450.002,542.002,443.002,535.002,535.00132,000
Jan 15, 20252,446.002,465.002,427.002,452.002,452.0054,800
Jan 14, 20252,446.002,452.002,422.002,432.002,432.0087,900
Jan 10, 20252,400.002,489.002,400.002,446.002,446.00130,300
Jan 9, 20252,404.002,410.002,381.002,408.002,408.0083,800
Jan 8, 20252,413.002,426.002,397.002,421.002,421.00113,200
Jan 7, 20252,478.002,495.002,431.002,438.002,438.0096,000
Jan 6, 20252,549.002,549.002,478.002,484.002,484.00112,500
Dec 30, 20242,548.002,570.002,536.002,549.002,549.0066,500
Dec 27, 2024 50.00 Dividend
Dec 27, 20242,535.002,558.002,531.002,549.002,549.0073,100
Dec 26, 20242,544.002,562.002,527.002,560.002,510.00115,800
Dec 25, 20242,536.002,536.002,501.002,521.002,471.7663,500
Dec 24, 20242,541.002,558.002,524.002,525.002,475.6836,400
Dec 23, 20242,520.002,587.002,520.002,548.002,498.2359,300
Dec 20, 20242,530.002,566.002,508.002,508.002,459.02170,000
Dec 19, 20242,516.002,553.002,516.002,535.002,485.4964,100
Dec 18, 20242,583.002,608.002,566.002,566.002,515.8844,300
Dec 17, 20242,642.002,648.002,576.002,576.002,525.6959,500
Dec 16, 20242,595.002,646.002,595.002,632.002,580.5948,400
Dec 13, 20242,581.002,625.002,580.002,598.002,547.2665,300
Dec 12, 20242,627.002,630.002,591.002,602.002,551.1860,900
Dec 11, 20242,576.002,627.002,569.002,589.002,538.4374,900
Dec 10, 20242,600.002,618.002,564.002,564.002,513.9267,200
Dec 9, 20242,584.002,600.002,550.002,574.002,523.7360,800
Dec 6, 20242,526.002,565.002,526.002,553.002,503.1459,400
Dec 5, 20242,495.002,555.002,478.002,542.002,492.3590,600
Dec 4, 20242,551.002,554.002,458.002,468.002,419.8096,700
Dec 3, 20242,532.002,591.002,532.002,569.002,518.82119,900
Dec 2, 20242,483.002,534.002,474.002,514.002,464.9083,500
Nov 29, 20242,468.002,499.002,455.002,470.002,421.7691,200
Nov 28, 20242,465.002,490.002,453.002,468.002,419.8048,900
Nov 27, 20242,518.002,541.002,433.002,495.002,446.2772,800
Nov 26, 20242,521.002,548.002,484.002,541.002,491.3754,700
Nov 25, 20242,513.002,560.002,488.002,534.002,484.51158,600
Nov 22, 20242,529.002,568.002,529.002,543.002,493.3353,600
Nov 21, 20242,522.002,540.002,495.002,510.002,460.9833,700
Nov 20, 20242,528.002,550.002,517.002,521.002,471.7640,100
Nov 19, 20242,568.002,589.002,534.002,534.002,484.51150,500
Nov 18, 20242,523.002,573.002,522.002,547.002,497.2572,900
Nov 15, 20242,563.002,577.002,422.002,552.002,502.16146,000
Nov 14, 20242,421.002,645.002,398.002,518.002,468.82288,500
Nov 13, 20242,455.002,463.002,407.002,436.002,388.4279,400
Nov 12, 20242,475.002,503.002,446.002,457.002,409.0173,600
Nov 11, 20242,499.002,514.002,468.002,479.002,430.5850,700
Nov 8, 20242,536.002,544.002,467.002,508.002,459.0269,200
Nov 7, 20242,494.002,537.002,483.002,519.002,469.8092,500
Nov 6, 20242,446.002,480.002,423.002,468.002,419.80116,700
Nov 5, 20242,416.002,465.002,404.002,404.002,357.0566,100
Nov 1, 20242,433.002,465.002,389.002,395.002,348.2290,600
Oct 31, 20242,485.002,510.002,466.002,506.002,457.0578,200
Oct 30, 20242,488.002,530.002,475.002,498.002,449.21163,400
Oct 29, 20242,464.002,489.002,429.002,484.002,435.4884,300
Oct 28, 20242,449.002,482.002,426.002,457.002,409.0148,800
Oct 25, 20242,484.002,496.002,425.002,425.002,377.6453,900
Oct 24, 20242,484.002,498.002,465.002,484.002,435.4858,000
Oct 23, 20242,497.002,509.002,471.002,480.002,431.5653,100
Oct 22, 20242,522.002,556.002,497.002,509.002,460.0063,200
Oct 21, 20242,571.002,585.002,532.002,555.002,505.1059,100
Oct 18, 20242,607.002,641.002,580.002,580.002,529.6162,400
Oct 17, 20242,607.002,610.002,575.002,597.002,546.2873,900
Oct 16, 20242,583.002,634.002,583.002,604.002,553.1442,700
Oct 15, 20242,600.002,614.002,572.002,597.002,546.2864,900
Oct 11, 20242,640.002,645.002,579.002,581.002,530.5959,100
Oct 10, 20242,600.002,629.002,581.002,624.002,572.7548,400
Oct 9, 20242,635.002,635.002,567.002,581.002,530.5954,200
Oct 8, 20242,600.002,627.002,591.002,627.002,575.6947,900
Oct 7, 20242,659.002,659.002,605.002,628.002,576.6773,700
Oct 4, 20242,587.002,599.002,561.002,571.002,520.7957,900
Oct 3, 20242,650.002,679.002,572.002,587.002,536.4780,000
Oct 2, 20242,560.002,599.002,523.002,534.002,484.5175,900
Oct 1, 20242,540.002,607.002,540.002,601.002,550.2091,900
Sep 30, 20242,470.002,566.002,468.002,541.002,491.37130,900
Sep 27, 20242,616.002,631.002,553.002,570.002,519.80121,900
Sep 26, 20242,470.002,572.002,452.002,566.002,515.88151,100
Sep 25, 20242,495.002,524.002,451.002,470.002,421.76180,400
Sep 24, 20242,371.002,466.002,350.002,445.002,397.25156,400
Sep 20, 20242,348.002,395.002,319.002,334.002,288.41109,800
Sep 19, 20242,303.002,339.002,279.002,333.002,287.43104,000
Sep 18, 20242,254.002,272.002,242.002,272.002,227.6338,400
Sep 17, 20242,270.002,293.002,212.002,238.002,194.2955,200
Sep 13, 20242,255.002,272.002,235.002,241.002,197.2368,000
Sep 12, 20242,295.002,310.002,245.002,264.002,219.7863,600
Sep 11, 20242,222.002,255.002,198.002,219.002,175.6655,700
Sep 10, 20242,287.002,290.002,227.002,232.002,188.4137,900
Sep 9, 20242,189.002,256.002,189.002,242.002,198.2158,900
Sep 6, 20242,278.002,282.002,225.002,245.002,201.1567,400
Sep 5, 20242,284.002,327.002,261.002,279.002,234.4947,000
Sep 4, 20242,264.002,317.002,261.002,298.002,253.1274,700
Sep 3, 20242,325.002,359.002,318.002,325.002,279.5943,900
Sep 2, 20242,341.002,359.002,307.002,327.002,281.5574,600
Aug 30, 20242,265.002,327.002,259.002,320.002,274.6994,900
Aug 29, 20242,270.002,279.002,245.002,267.002,222.7255,900
Aug 28, 20242,261.002,285.002,231.002,283.002,238.4167,700
Aug 27, 20242,305.002,310.002,257.002,271.002,226.64147,500
Aug 26, 20242,388.002,405.002,328.002,355.002,309.00113,700
Aug 23, 20242,335.002,352.002,303.002,342.002,296.2658,200
Aug 22, 20242,287.002,346.002,275.002,335.002,289.3981,300
Aug 21, 20242,255.002,302.002,255.002,287.002,242.3358,800
Aug 20, 20242,260.002,308.002,216.002,289.002,244.2999,900
Aug 19, 20242,284.002,324.002,225.002,246.002,202.13185,800
Aug 16, 20242,274.002,411.002,251.002,377.002,330.57194,500
Aug 15, 20242,141.002,225.002,135.002,184.002,141.34102,700
Aug 14, 20242,148.002,180.002,113.002,156.002,113.89124,700
Aug 13, 20242,080.002,120.002,030.002,102.002,060.95300,200
Aug 9, 20241,784.001,825.001,728.001,767.001,732.49124,500
Aug 8, 20241,725.001,780.001,706.001,729.001,695.2373,400
Aug 7, 20241,666.001,824.001,644.001,765.001,730.53128,500
Aug 6, 20241,677.001,760.001,666.001,700.001,666.80135,300
Aug 5, 20241,754.001,772.001,516.001,543.001,512.86136,800
Aug 2, 20241,989.001,989.001,910.001,914.001,876.62103,500
Aug 1, 20242,117.002,117.002,013.002,039.001,999.1881,200
Jul 31, 20242,088.002,150.002,083.002,149.002,107.0345,100
Jul 30, 20242,108.002,132.002,081.002,097.002,056.0483,200
Jul 29, 20242,115.002,136.002,096.002,098.002,057.0256,000
Jul 26, 20242,100.002,125.002,087.002,115.002,073.6946,700
Jul 25, 20242,117.002,134.002,100.002,108.002,066.8386,400
Jul 24, 20242,162.002,176.002,132.002,149.002,107.0343,000
Jul 23, 20242,177.002,187.002,151.002,161.002,118.7964,600
Jul 22, 20242,277.002,278.002,192.002,192.002,149.1954,100
Jul 19, 20242,279.002,309.002,265.002,284.002,239.3955,200
Jul 18, 20242,270.002,318.002,270.002,277.002,232.5336,500
Jul 17, 20242,299.002,309.002,283.002,306.002,260.9636,800
Jul 16, 20242,273.002,305.002,264.002,266.002,221.7453,500
Jul 12, 20242,276.002,292.002,256.002,266.002,221.7461,200
Jul 11, 20242,281.002,318.002,280.002,304.002,259.0075,100
Jul 10, 20242,261.002,279.002,234.002,267.002,222.7259,200
Jul 9, 20242,241.002,280.002,240.002,260.002,215.8681,000
Jul 8, 20242,330.002,330.002,244.002,252.002,208.0286,100
Jul 5, 20242,395.002,400.002,345.002,359.002,312.9350,500
Jul 4, 20242,378.002,385.002,348.002,372.002,325.6759,200
Jul 3, 20242,312.002,361.002,312.002,349.002,303.1252,700
Jul 2, 20242,368.002,389.002,338.002,360.002,313.9183,200
Jul 1, 20242,293.002,372.002,286.002,365.002,318.81131,900
Jun 28, 20242,269.002,289.002,262.002,282.002,237.4342,600
Jun 27, 2024 40.00 Dividend
Jun 27, 20242,267.002,297.002,246.002,283.002,238.4197,900
Jun 26, 20242,243.002,285.002,242.002,281.002,197.2383,200
Jun 25, 20242,260.002,278.002,236.002,237.002,154.8577,400
Jun 24, 20242,219.002,241.002,219.002,234.002,151.9654,800
Jun 21, 20242,250.002,258.002,189.002,199.002,118.24113,500
Jun 20, 20242,185.002,228.002,180.002,226.002,144.2556,500
Jun 19, 20242,190.002,213.002,168.002,178.002,098.0151,700
Jun 18, 20242,182.002,210.002,175.002,192.002,111.5068,900
Jun 17, 20242,152.002,170.002,123.002,170.002,090.3155,200
Jun 14, 20242,107.002,169.002,104.002,169.002,089.3486,300
Jun 13, 20242,201.002,201.002,121.002,124.002,046.0066,200
Jun 12, 20242,150.002,208.002,145.002,189.002,108.6186,200
Jun 11, 20242,116.002,163.002,116.002,155.002,075.8664,300
Jun 10, 20242,040.002,125.002,040.002,115.002,037.3353,100
Jun 7, 20242,024.002,056.002,016.002,055.001,979.5359,200
Jun 6, 20242,041.002,050.002,012.002,031.001,956.4147,000
Jun 5, 20242,055.002,071.002,036.002,041.001,966.0478,200
Jun 4, 20242,117.002,136.002,090.002,090.002,013.2483,100
Jun 3, 20242,150.002,174.002,129.002,132.002,053.7079,700
May 31, 20242,138.002,155.002,072.002,148.002,069.11159,900
May 30, 20242,101.002,110.002,059.002,098.002,020.9599,200
May 29, 20242,140.002,171.002,140.002,151.002,072.0087,500
May 28, 20242,096.002,158.002,096.002,149.002,070.0876,000
May 27, 20242,094.002,119.002,082.002,112.002,034.4458,800
May 24, 20242,053.002,092.002,050.002,083.002,006.5065,100
May 23, 20242,106.002,106.002,072.002,097.002,019.9952,500
May 22, 20242,102.002,124.002,086.002,086.002,009.3972,000
May 21, 20242,100.002,130.002,091.002,102.002,024.8074,700
May 20, 20242,076.002,124.002,075.002,110.002,032.5190,100
May 17, 20242,100.002,110.002,072.002,084.002,007.4759,800
May 16, 20242,122.002,144.002,103.002,116.002,038.2981,600
May 15, 20242,152.002,159.002,114.002,122.002,044.0787,700
May 14, 20242,177.002,306.002,081.002,102.002,024.80380,400
May 13, 20242,134.002,164.002,105.002,127.002,048.89155,200
May 10, 20242,130.002,132.002,100.002,121.002,043.1189,000
May 9, 20242,068.002,117.002,059.002,107.002,029.6282,400
May 8, 20242,106.002,114.002,061.002,061.001,985.31108,700
May 7, 20242,089.002,099.002,072.002,090.002,013.2464,000
May 2, 20242,117.002,117.002,073.002,089.002,012.2898,000
May 1, 20242,091.002,133.002,085.002,118.002,040.22110,300
Apr 30, 20242,100.002,137.002,079.002,091.002,014.2196,500
Apr 26, 20242,050.002,098.002,043.002,085.002,008.43120,200
Apr 25, 20242,058.002,085.002,041.002,050.001,974.71100,400
Apr 24, 20242,070.002,096.002,066.002,095.002,018.06127,700
Apr 23, 20242,045.002,059.002,018.002,042.001,967.0193,700
Apr 22, 20242,048.002,065.002,008.002,029.001,954.4971,200
Apr 19, 20242,033.002,044.001,979.002,014.001,940.0476,700
Apr 18, 20242,021.002,050.002,010.002,044.001,968.9357,400
Apr 17, 20242,022.002,045.002,001.002,021.001,946.7886,300
Apr 16, 20242,056.002,057.002,001.002,014.001,940.0488,500
Apr 15, 20242,048.002,083.002,043.002,076.001,999.7674,800
Apr 12, 20242,070.002,098.002,051.002,070.001,993.98100,800
Apr 11, 20242,039.002,064.002,033.002,053.001,977.6057,000