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

Tokyo - Delayed Quote JPY

Yamada Corporation (6392.T)

4,920.00
+60.00
+(1.23%)
As of 1:25:50 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20254,860.005,040.004,850.004,920.004,920.007,200
Apr 24, 20254,855.004,860.004,855.004,860.004,860.00200
Apr 23, 20254,905.004,905.004,825.004,850.004,850.0021,300
Apr 22, 20254,975.004,975.004,975.004,975.004,975.00100
Apr 21, 20254,980.004,980.004,975.004,975.004,975.00400
Apr 18, 20254,970.004,970.004,970.004,970.004,970.00300
Apr 17, 20254,970.004,970.004,970.004,970.004,970.00100
Apr 16, 20254,820.004,900.004,820.004,900.004,900.00700
Apr 15, 20254,955.004,955.004,955.004,955.004,955.00100
Apr 14, 20254,995.004,995.004,995.004,995.004,995.00-
Apr 11, 20254,995.004,995.004,995.004,995.004,995.00-
Apr 10, 20254,995.004,995.004,995.004,995.004,995.001,300
Apr 9, 20254,710.004,715.004,645.004,655.004,655.001,900
Apr 8, 20254,845.004,895.004,845.004,850.004,850.001,500
Apr 7, 20254,700.004,805.004,580.004,805.004,805.004,000
Apr 4, 20255,120.005,130.005,080.005,080.005,080.00900
Apr 3, 20255,170.005,220.005,120.005,220.005,220.00700
Apr 2, 20255,470.005,480.005,380.005,440.005,440.001,000
Apr 1, 20255,480.005,480.005,370.005,370.005,370.00300
Mar 31, 20255,570.005,640.005,480.005,580.005,580.001,700
Mar 28, 2025 110 Dividend
Mar 28, 20255,590.005,590.005,410.005,560.005,560.001,800
Mar 27, 20255,340.005,800.005,340.005,700.005,590.003,300
Mar 26, 20255,340.005,350.005,290.005,290.005,187.911,900
Mar 25, 20255,390.005,390.005,100.005,240.005,138.884,600
Mar 24, 20255,200.005,250.005,200.005,210.005,109.461,400
Mar 21, 20255,200.005,230.005,170.005,200.005,099.653,500
Mar 19, 20255,200.005,200.005,000.005,190.005,089.843,600
Mar 18, 20255,350.005,350.005,210.005,230.005,129.073,400
Mar 17, 20255,200.005,280.005,200.005,230.005,129.072,600
Mar 14, 20255,200.005,200.005,190.005,200.005,099.651,800
Mar 13, 20255,200.005,200.005,190.005,200.005,099.652,100
Mar 12, 20255,200.005,200.005,200.005,200.005,099.65200
Mar 11, 20255,070.005,170.005,070.005,170.005,070.23500
Mar 10, 20255,070.005,170.005,070.005,170.005,070.23400
Mar 7, 20255,070.005,220.005,070.005,070.004,972.16700
Mar 6, 20255,180.005,420.005,170.005,170.005,070.233,700
Mar 5, 20254,980.005,050.004,980.005,010.004,913.32600
Mar 4, 20255,130.005,160.004,995.005,080.004,981.961,100
Mar 3, 20254,960.004,960.004,960.004,960.004,864.28100
Feb 28, 20254,935.004,935.004,935.004,935.004,839.76300
Feb 27, 20255,060.005,060.004,940.004,940.004,844.67400
Feb 26, 20255,000.005,000.004,940.004,985.004,888.801,100
Feb 25, 20255,010.005,050.005,010.005,010.004,913.321,400
Feb 21, 20255,000.005,000.005,000.005,000.004,903.51300
Feb 20, 20255,100.005,100.005,050.005,050.004,952.54600
Feb 19, 20254,960.005,090.004,960.005,090.004,991.77800
Feb 18, 20255,120.005,120.004,980.005,060.004,962.351,500
Feb 17, 20254,920.005,060.004,920.005,060.004,962.35500
Feb 14, 20254,970.005,020.004,965.005,020.004,923.12500
Feb 13, 20254,970.005,080.004,940.004,970.004,874.094,900
Feb 12, 20254,970.004,970.004,860.004,970.004,874.091,600
Feb 10, 20254,880.005,030.004,880.004,930.004,834.862,100
Feb 7, 20254,690.004,875.004,690.004,875.004,780.921,900
Feb 6, 20254,655.004,690.004,625.004,690.004,599.491,100
Feb 5, 20254,655.004,685.004,655.004,655.004,565.17900
Feb 4, 20254,790.004,790.004,670.004,715.004,624.011,600
Feb 3, 20254,775.004,815.004,775.004,775.004,682.85500
Jan 31, 20254,640.004,705.004,640.004,705.004,614.201,100
Jan 30, 20254,690.004,690.004,690.004,690.004,599.49200
Jan 29, 20254,665.004,665.004,660.004,660.004,570.071,000
Jan 28, 20254,665.004,665.004,665.004,665.004,574.97300
Jan 27, 20254,650.004,650.004,640.004,640.004,550.461,100
Jan 24, 20254,680.004,680.004,640.004,650.004,560.26400
Jan 23, 20254,615.004,650.004,615.004,650.004,560.26200
Jan 22, 20254,615.004,620.004,610.004,615.004,525.941,700
Jan 21, 20254,765.004,765.004,615.004,615.004,525.943,100
Jan 20, 20254,775.004,775.004,565.004,620.004,530.842,600
Jan 17, 20254,870.004,895.004,870.004,895.004,800.54200
Jan 16, 20254,800.004,800.004,800.004,800.004,707.37100
Jan 15, 20254,870.004,870.004,870.004,870.004,776.02100
Jan 14, 20254,900.004,900.004,760.004,800.004,707.37600
Jan 10, 20254,925.004,925.004,925.004,925.004,829.96-
Jan 9, 20254,925.004,925.004,925.004,925.004,829.96-
Jan 8, 20254,920.004,925.004,920.004,925.004,829.96400
Jan 7, 20255,000.005,000.004,925.004,925.004,829.96400
Jan 6, 20254,995.004,995.004,925.004,935.004,839.76600
Dec 30, 20244,890.004,990.004,870.004,990.004,893.70900
Dec 27, 20244,935.004,975.004,930.004,960.004,864.281,400
Dec 26, 20244,620.004,850.004,620.004,795.004,702.461,600
Dec 25, 20244,775.004,800.004,530.004,600.004,511.237,000
Dec 24, 20244,870.004,870.004,780.004,780.004,687.751,500
Dec 23, 20244,870.004,870.004,870.004,870.004,776.02300
Dec 20, 20244,945.004,950.004,945.004,950.004,854.47500
Dec 19, 20244,880.004,935.004,880.004,935.004,839.76500
Dec 18, 20244,950.004,950.004,950.004,950.004,854.47200
Dec 17, 20244,890.004,890.004,880.004,880.004,785.82300
Dec 16, 20244,840.004,890.004,840.004,890.004,795.63600
Dec 13, 20244,895.004,895.004,895.004,895.004,800.54800
Dec 12, 20244,965.004,965.004,895.004,925.004,829.961,200
Dec 11, 20244,895.004,895.004,895.004,895.004,800.54200
Dec 10, 20244,890.004,890.004,890.004,890.004,795.63-
Dec 9, 20244,995.004,995.004,885.004,890.004,795.631,000
Dec 6, 20244,885.004,995.004,885.004,995.004,898.60500
Dec 5, 20244,800.004,815.004,800.004,815.004,722.08200
Dec 4, 20244,780.004,815.004,780.004,800.004,707.37600
Dec 3, 20244,850.004,850.004,775.004,850.004,756.40900
Dec 2, 20244,865.004,865.004,855.004,855.004,761.31400
Nov 29, 20244,865.004,865.004,865.004,865.004,771.11200
Nov 28, 20244,920.004,920.004,865.004,865.004,771.11400
Nov 27, 20244,850.004,850.004,850.004,850.004,756.40300
Nov 26, 20244,970.004,970.004,925.004,945.004,849.571,200
Nov 25, 20244,965.004,970.004,965.004,970.004,874.09900
Nov 22, 20244,965.004,990.004,965.004,990.004,893.701,300
Nov 21, 20244,955.004,990.004,955.004,965.004,869.18600
Nov 20, 20244,975.004,975.004,950.004,950.004,854.47300
Nov 19, 20244,965.004,995.004,950.004,995.004,898.60500
Nov 18, 20244,955.004,995.004,955.004,995.004,898.60700
Nov 15, 20244,925.004,960.004,925.004,960.004,864.28400
Nov 14, 20244,920.004,940.004,920.004,925.004,829.962,800
Nov 13, 20244,920.004,920.004,920.004,920.004,825.05600
Nov 12, 20244,960.005,000.004,930.004,930.004,834.862,000
Nov 11, 20245,080.005,080.004,930.004,960.004,864.281,200
Nov 8, 20245,180.005,180.005,130.005,130.005,031.00900
Nov 7, 20245,180.005,180.005,180.005,180.005,080.04100
Nov 6, 20245,250.005,350.005,250.005,250.005,148.68400
Nov 5, 20245,340.005,340.005,250.005,250.005,148.68900
Nov 1, 20245,250.005,250.005,250.005,250.005,148.68100
Oct 31, 20245,230.005,230.005,230.005,230.005,129.07100
Oct 30, 20245,220.005,220.005,220.005,220.005,119.26-
Oct 29, 20245,240.005,240.005,220.005,220.005,119.26300
Oct 28, 20245,220.005,220.005,220.005,220.005,119.26300
Oct 25, 20245,220.005,220.005,220.005,220.005,119.26100
Oct 24, 20245,220.005,220.005,220.005,220.005,119.26100
Oct 23, 20245,230.005,300.005,230.005,300.005,197.72300
Oct 22, 20245,350.005,350.005,330.005,330.005,227.14400
Oct 21, 20245,360.005,360.005,360.005,360.005,256.56100
Oct 18, 20245,420.005,420.005,420.005,420.005,315.40-
Oct 17, 20245,430.005,430.005,420.005,420.005,315.40300
Oct 16, 20245,420.005,430.005,420.005,430.005,325.21700
Oct 15, 20245,360.005,440.005,360.005,420.005,315.40500
Oct 11, 20245,330.005,330.005,330.005,330.005,227.14100
Oct 10, 20245,350.005,350.005,350.005,350.005,246.75-
Oct 9, 20245,350.005,350.005,350.005,350.005,246.75200
Oct 8, 20245,400.005,400.005,400.005,400.005,295.79-
Oct 7, 20245,240.005,400.005,240.005,400.005,295.79900
Oct 4, 20245,220.005,290.005,220.005,290.005,187.91500
Oct 3, 20245,320.005,320.005,210.005,210.005,109.46700
Oct 2, 20245,450.005,450.005,300.005,300.005,197.72600
Oct 1, 20245,450.005,450.005,450.005,450.005,344.82100
Sep 30, 20245,540.005,550.005,540.005,550.005,442.89400
Sep 27, 2024 100 Dividend
Sep 27, 20245,500.005,540.005,500.005,540.005,433.091,200
Sep 26, 20245,540.005,550.005,440.005,550.005,344.821,400
Sep 25, 20245,420.005,490.005,220.005,490.005,287.04900
Sep 24, 20245,390.005,400.005,240.005,400.005,200.373,600
Sep 20, 20245,120.005,190.005,120.005,190.004,998.132,600
Sep 19, 20244,965.005,110.004,965.005,080.004,892.20700
Sep 18, 20245,240.005,240.004,950.004,950.004,767.011,900
Sep 17, 20245,140.005,140.005,000.005,040.004,853.68800
Sep 13, 20245,260.005,260.005,130.005,130.004,940.351,400
Sep 12, 20245,330.005,380.005,280.005,320.005,123.33900
Sep 11, 20245,410.005,410.005,280.005,280.005,084.811,300
Sep 10, 20245,420.005,420.005,420.005,420.005,219.63-
Sep 9, 20245,630.005,630.005,420.005,420.005,219.631,000
Sep 6, 20245,700.005,700.005,700.005,700.005,489.28-
Sep 5, 20245,870.005,870.005,700.005,700.005,489.28200
Sep 4, 20245,910.005,980.005,880.005,880.005,662.63600
Sep 3, 20246,140.006,140.005,910.006,000.005,778.192,100
Sep 2, 20245,970.006,050.005,950.005,950.005,730.04500
Aug 30, 20245,810.006,030.005,800.005,970.005,749.303,400
Aug 29, 20246,000.006,000.005,800.005,910.005,691.521,700
Aug 28, 20245,800.006,000.005,660.006,000.005,778.193,200
Aug 27, 20245,400.005,800.005,400.005,800.005,585.582,500
Aug 26, 20245,540.005,600.005,390.005,600.005,392.981,300
Aug 23, 20245,410.005,550.005,350.005,550.005,344.822,100
Aug 22, 20245,550.005,550.005,550.005,550.005,344.82500
Aug 21, 20245,400.005,600.005,400.005,590.005,383.35700
Aug 20, 20245,540.005,600.005,530.005,600.005,392.981,000
Aug 19, 20245,580.005,580.005,420.005,540.005,335.191,600
Aug 16, 20245,390.005,580.005,390.005,580.005,373.721,500
Aug 15, 20245,690.005,690.005,440.005,440.005,238.89700
Aug 14, 20245,290.005,450.005,250.005,440.005,238.892,900
Aug 13, 20245,040.005,300.005,040.005,290.005,094.443,900
Aug 9, 20245,240.005,240.005,030.005,140.004,949.982,500
Aug 8, 20244,675.004,900.004,675.004,900.004,718.852,900
Aug 7, 20244,640.004,715.004,520.004,715.004,540.692,500
Aug 6, 20244,500.004,840.004,500.004,640.004,468.471,600
Aug 5, 20245,060.005,180.004,500.004,500.004,333.6410,500
Aug 2, 20245,760.005,760.005,180.005,180.004,988.504,000
Aug 1, 20246,010.006,040.005,740.005,770.005,556.693,800
Jul 31, 20245,930.006,000.005,930.006,000.005,778.19300
Jul 30, 20245,830.005,930.005,830.005,930.005,710.78500
Jul 29, 20245,830.005,930.005,830.005,930.005,710.78900
Jul 26, 20245,930.005,930.005,930.005,930.005,710.78800
Jul 25, 20245,990.006,040.005,910.005,910.005,691.52900
Jul 24, 20246,020.006,020.006,020.006,020.005,797.45100
Jul 23, 20246,060.006,060.006,060.006,060.005,835.97-
Jul 22, 20246,060.006,080.006,050.006,060.005,835.972,000
Jul 19, 20246,030.006,100.006,030.006,100.005,874.491,100
Jul 18, 20246,010.006,050.006,010.006,050.005,826.341,800
Jul 17, 20246,000.006,020.006,000.006,020.005,797.45500
Jul 16, 20246,000.006,000.005,970.005,970.005,749.30900
Jul 12, 20245,920.005,930.005,920.005,930.005,710.78200
Jul 11, 20245,810.005,820.005,710.005,820.005,604.841,500
Jul 10, 20245,900.005,900.005,810.005,810.005,595.21800
Jul 9, 20245,920.005,920.005,910.005,910.005,691.52200
Jul 8, 20245,900.005,950.005,880.005,920.005,701.152,300
Jul 5, 20245,920.005,950.005,920.005,950.005,730.04600
Jul 4, 20245,830.005,910.005,820.005,910.005,691.521,300
Jul 3, 20245,810.005,810.005,710.005,800.005,585.582,000
Jul 2, 20245,820.005,820.005,820.005,820.005,604.84300
Jul 1, 20245,780.005,830.005,780.005,800.005,585.581,300
Jun 28, 20245,760.005,800.005,650.005,750.005,537.431,900
Jun 27, 20245,710.005,810.005,670.005,750.005,537.431,100
Jun 26, 20245,840.005,840.005,750.005,830.005,614.47500
Jun 25, 20245,840.005,840.005,840.005,840.005,624.10100
Jun 24, 20245,820.005,820.005,820.005,820.005,604.84200
Jun 21, 20245,820.005,820.005,820.005,820.005,604.84200
Jun 20, 20245,880.005,880.005,840.005,840.005,624.10200
Jun 19, 20245,780.005,780.005,780.005,780.005,566.32200
Jun 18, 20245,860.005,860.005,860.005,860.005,643.36-
Jun 17, 20245,880.005,880.005,860.005,860.005,643.361,100
Jun 14, 20245,970.005,970.005,900.005,900.005,681.89300
Jun 13, 20245,930.005,930.005,890.005,890.005,672.26200
Jun 12, 20245,960.005,960.005,960.005,960.005,739.67100
Jun 11, 20245,950.005,960.005,950.005,960.005,739.67400
Jun 10, 20245,930.005,950.005,930.005,950.005,730.04200
Jun 7, 20245,920.005,970.005,920.005,970.005,749.30300
Jun 6, 20245,980.006,020.005,980.006,020.005,797.45400
Jun 5, 20245,910.006,020.005,910.005,970.005,749.304,000
Jun 4, 20246,100.006,110.006,100.006,110.005,884.122,100
Jun 3, 20246,020.006,100.006,020.006,100.005,874.491,900
May 31, 20245,980.006,010.005,980.006,010.005,787.822,300
May 30, 20245,820.005,940.005,810.005,940.005,720.411,000
May 29, 20245,800.005,950.005,800.005,860.005,643.361,200
May 28, 20245,680.005,790.005,680.005,790.005,575.951,700
May 27, 20245,640.005,690.005,640.005,680.005,470.02700
May 24, 20245,560.005,560.005,560.005,560.005,354.46300
May 23, 20245,530.005,630.005,530.005,630.005,421.874,100
May 22, 20245,520.005,580.005,520.005,550.005,344.821,400
May 21, 20245,580.005,580.005,520.005,520.005,315.93200
May 20, 20245,580.005,590.005,490.005,590.005,383.351,100
May 17, 20245,600.005,600.005,570.005,570.005,364.094,500
May 16, 20245,770.005,770.005,600.005,630.005,421.872,600
May 15, 20245,680.005,720.005,630.005,720.005,508.541,700
May 14, 20245,650.005,770.005,530.005,630.005,421.874,100
May 13, 20246,000.006,150.005,430.005,550.005,344.8210,300
May 10, 20246,240.006,240.005,980.005,980.005,758.935,600
May 9, 20246,020.006,530.006,020.006,340.006,105.6211,200
May 8, 20246,000.006,000.005,960.005,960.005,739.672,100
May 7, 20245,940.005,980.005,930.005,960.005,739.671,600
May 2, 20245,830.005,930.005,780.005,930.005,710.78700
May 1, 20245,770.005,830.005,770.005,830.005,614.47200
Apr 30, 20245,770.005,780.005,770.005,780.005,566.32200
Apr 26, 20245,800.005,800.005,750.005,760.005,547.06700
Apr 25, 20245,710.005,710.005,700.005,700.005,489.28900

Related Tickers

KSB3.F KSB SE & Co. KGaA
788.00
-0.76%
 
TOOD Thermwood Corporation
24.00
0.00%
 
6490.T PILLAR Corporation
3,555.00
+3.95%
 
ALBOA.PA BOA Concept SAS
19.80
+3.12%
 
MROl.XC
 
LOYAL.BO Loyal Equipments Limited
220.80
-1.36%
 
MANTEX.ST Mantex AB (publ)
10.00
0.00%
 
IJ8.BE ITM Power PLC
0.3908
+8.08%
 
BT81.F PowerHouse Energy Group Plc
0.0058
0.00%
 
SEM.VI Semperit Aktiengesellschaft Holding
13.10
+0.77%