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

Tokyo - Delayed Quote JPY

Yamazen Corporation (8051.T)

Compare
1,358.00
+54.00
+(4.14%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20251,364.001,370.001,336.001,358.001,358.00249,800
Apr 9, 20251,293.001,318.001,278.001,304.001,304.00203,500
Apr 8, 20251,277.001,317.001,277.001,297.001,297.00363,700
Apr 7, 20251,211.001,276.001,211.001,247.001,247.00322,200
Apr 4, 20251,280.001,289.001,255.001,268.001,268.00200,700
Apr 3, 20251,300.001,305.001,283.001,299.001,299.00125,000
Apr 2, 20251,319.001,324.001,300.001,317.001,317.00135,800
Apr 1, 20251,338.001,338.001,312.001,319.001,319.00160,100
Mar 31, 20251,314.001,338.001,302.001,317.001,317.00169,300
Mar 28, 2025 31.00 Dividend
Mar 28, 20251,354.001,364.001,333.001,343.001,343.00188,400
Mar 27, 20251,384.001,397.001,378.001,389.001,358.00149,800
Mar 26, 20251,382.001,389.001,372.001,384.001,353.11125,000
Mar 25, 20251,360.001,377.001,360.001,371.001,340.4064,400
Mar 24, 20251,373.001,375.001,348.001,358.001,327.6958,500
Mar 21, 20251,371.001,390.001,366.001,366.001,335.51115,800
Mar 19, 20251,375.001,396.001,372.001,383.001,352.13116,900
Mar 18, 20251,375.001,397.001,375.001,383.001,352.13144,500
Mar 17, 20251,349.001,368.001,349.001,360.001,329.6581,000
Mar 14, 20251,351.001,357.001,342.001,342.001,312.05124,700
Mar 13, 20251,342.001,363.001,340.001,346.001,315.96102,600
Mar 12, 20251,348.001,356.001,333.001,348.001,317.92130,400
Mar 11, 20251,350.001,356.001,337.001,345.001,314.98112,500
Mar 10, 20251,385.001,386.001,362.001,366.001,335.5196,000
Mar 7, 20251,354.001,378.001,348.001,374.001,343.33169,900
Mar 6, 20251,357.001,383.001,357.001,371.001,340.40121,000
Mar 5, 20251,356.001,370.001,352.001,354.001,323.78148,800
Mar 4, 20251,346.001,360.001,342.001,351.001,320.85194,300
Mar 3, 20251,323.001,351.001,323.001,346.001,315.96212,000
Feb 28, 20251,299.001,323.001,281.001,320.001,290.54333,400
Feb 27, 20251,264.001,299.001,258.001,295.001,266.10157,400
Feb 26, 20251,266.001,271.001,250.001,264.001,235.79106,300
Feb 25, 20251,277.001,281.001,265.001,269.001,240.68126,400
Feb 21, 20251,272.001,277.001,261.001,277.001,248.50121,200
Feb 20, 20251,275.001,278.001,266.001,272.001,243.61136,900
Feb 19, 20251,287.001,289.001,275.001,275.001,246.54108,800
Feb 18, 20251,278.001,283.001,275.001,281.001,252.41150,400
Feb 17, 20251,297.001,297.001,283.001,286.001,257.30134,400
Feb 14, 20251,297.001,304.001,282.001,297.001,268.05180,500
Feb 13, 20251,311.001,332.001,304.001,318.001,288.58262,800
Feb 12, 20251,319.001,319.001,294.001,299.001,270.01151,100
Feb 10, 20251,315.001,315.001,298.001,303.001,273.9269,000
Feb 7, 20251,302.001,308.001,296.001,307.001,277.83116,100
Feb 6, 20251,308.001,319.001,308.001,311.001,281.7467,300
Feb 5, 20251,289.001,303.001,285.001,302.001,272.94120,100
Feb 4, 20251,318.001,321.001,289.001,289.001,260.2394,200
Feb 3, 20251,330.001,335.001,308.001,309.001,279.79191,700
Jan 31, 20251,336.001,339.001,326.001,338.001,308.14103,100
Jan 30, 20251,330.001,344.001,328.001,341.001,311.07114,900
Jan 29, 20251,337.001,344.001,333.001,335.001,305.2187,500
Jan 28, 20251,334.001,349.001,334.001,340.001,310.09105,900
Jan 27, 20251,330.001,342.001,328.001,335.001,305.2181,200
Jan 24, 20251,320.001,329.001,313.001,322.001,292.5081,900
Jan 23, 20251,323.001,340.001,315.001,320.001,290.5476,200
Jan 22, 20251,322.001,333.001,318.001,325.001,295.4371,300
Jan 21, 20251,323.001,330.001,318.001,322.001,292.5066,400
Jan 20, 20251,308.001,321.001,304.001,316.001,286.63114,100
Jan 17, 20251,305.001,310.001,297.001,308.001,278.8196,700
Jan 16, 20251,320.001,328.001,311.001,313.001,283.7098,800
Jan 15, 20251,327.001,337.001,311.001,320.001,290.54112,900
Jan 14, 20251,324.001,332.001,310.001,327.001,297.38187,300
Jan 10, 20251,317.001,325.001,304.001,318.001,288.5896,400
Jan 9, 20251,341.001,346.001,320.001,321.001,291.5278,600
Jan 8, 20251,369.001,369.001,344.001,344.001,314.00117,200
Jan 7, 20251,374.001,377.001,360.001,368.001,337.47106,300
Jan 6, 20251,396.001,406.001,361.001,363.001,332.58236,900
Dec 30, 20241,400.001,411.001,396.001,396.001,364.84153,200
Dec 27, 20241,400.001,401.001,391.001,400.001,368.75113,700
Dec 26, 20241,391.001,398.001,385.001,397.001,365.82131,800
Dec 25, 20241,397.001,400.001,383.001,391.001,359.96232,800
Dec 24, 20241,390.001,399.001,387.001,391.001,359.9686,100
Dec 23, 20241,393.001,403.001,384.001,390.001,358.98142,000
Dec 20, 20241,392.001,406.001,387.001,387.001,356.04259,900
Dec 19, 20241,356.001,391.001,354.001,383.001,352.13167,100
Dec 18, 20241,399.001,406.001,366.001,366.001,335.51110,900
Dec 17, 20241,405.001,426.001,403.001,407.001,375.60260,200
Dec 16, 20241,371.001,416.001,371.001,405.001,373.64373,000
Dec 13, 20241,338.001,376.001,338.001,371.001,340.40232,300
Dec 12, 20241,350.001,354.001,338.001,348.001,317.92179,500
Dec 11, 20241,331.001,352.001,330.001,341.001,311.07149,000
Dec 10, 20241,329.001,341.001,313.001,325.001,295.43164,100
Dec 9, 20241,318.001,330.001,312.001,320.001,290.54110,200
Dec 6, 20241,299.001,316.001,299.001,309.001,279.7996,900
Dec 5, 20241,288.001,304.001,287.001,297.001,268.0592,800
Dec 4, 20241,295.001,300.001,283.001,288.001,259.25116,800
Dec 3, 20241,299.001,311.001,296.001,300.001,270.99155,800
Dec 2, 20241,287.001,308.001,287.001,306.001,276.85121,200
Nov 29, 20241,284.001,290.001,276.001,287.001,258.2890,100
Nov 28, 20241,273.001,292.001,271.001,285.001,256.3292,600
Nov 27, 20241,291.001,292.001,263.001,275.001,246.54100,300
Nov 26, 20241,282.001,294.001,276.001,291.001,262.1984,500
Nov 25, 20241,310.001,314.001,281.001,281.001,252.41263,500
Nov 22, 20241,292.001,308.001,287.001,300.001,270.9999,400
Nov 21, 20241,304.001,307.001,292.001,293.001,264.1488,800
Nov 20, 20241,306.001,310.001,295.001,300.001,270.9990,500
Nov 19, 20241,318.001,319.001,302.001,306.001,276.8561,200
Nov 18, 20241,315.001,326.001,310.001,314.001,284.6769,400
Nov 15, 20241,331.001,350.001,317.001,317.001,287.61118,400
Nov 14, 20241,316.001,339.001,282.001,317.001,287.61293,000
Nov 13, 20241,310.001,320.001,309.001,316.001,286.63111,000
Nov 12, 20241,320.001,320.001,306.001,311.001,281.7490,800
Nov 11, 20241,316.001,342.001,307.001,307.001,277.8369,200
Nov 8, 20241,350.001,359.001,320.001,320.001,290.54117,700
Nov 7, 20241,349.001,350.001,319.001,345.001,314.98155,700
Nov 6, 20241,328.001,338.001,309.001,326.001,296.41131,700
Nov 5, 20241,321.001,328.001,307.001,318.001,288.58113,500
Nov 1, 20241,328.001,332.001,315.001,324.001,294.45130,500
Oct 31, 20241,334.001,343.001,324.001,330.001,300.32184,400
Oct 30, 20241,332.001,342.001,325.001,329.001,299.34559,900
Oct 29, 20241,311.001,323.001,308.001,320.001,290.54108,900
Oct 28, 20241,320.001,328.001,307.001,308.001,278.8189,600
Oct 25, 20241,310.001,320.001,300.001,317.001,287.61118,600
Oct 24, 20241,310.001,314.001,302.001,310.001,280.76113,300
Oct 23, 20241,326.001,326.001,306.001,309.001,279.7990,500
Oct 22, 20241,340.001,347.001,318.001,322.001,292.5087,100
Oct 21, 20241,351.001,351.001,340.001,342.001,312.0595,200
Oct 18, 20241,342.001,355.001,340.001,351.001,320.8581,800
Oct 17, 20241,342.001,345.001,336.001,340.001,310.0994,200
Oct 16, 20241,351.001,364.001,341.001,342.001,312.0589,600
Oct 15, 20241,345.001,355.001,341.001,351.001,320.85203,800
Oct 11, 20241,354.001,360.001,331.001,340.001,310.09249,200
Oct 10, 20241,378.001,381.001,362.001,364.001,333.56113,500
Oct 9, 20241,382.001,393.001,373.001,381.001,350.18140,300
Oct 8, 20241,378.001,393.001,374.001,382.001,351.16156,200
Oct 7, 20241,390.001,399.001,380.001,381.001,350.18157,000
Oct 4, 20241,379.001,389.001,375.001,383.001,352.13201,500
Oct 3, 20241,383.001,396.001,367.001,379.001,348.22138,500
Oct 2, 20241,365.001,375.001,355.001,363.001,332.58158,100
Oct 1, 20241,376.001,379.001,365.001,370.001,339.42171,400
Sep 30, 20241,350.001,365.001,343.001,359.001,328.67157,200
Sep 27, 2024 20.00 Dividend
Sep 27, 20241,375.001,385.001,371.001,378.001,347.25139,700
Sep 26, 20241,370.001,398.001,370.001,393.001,342.36218,200
Sep 25, 20241,371.001,378.001,358.001,363.001,313.45111,000
Sep 24, 20241,400.001,408.001,376.001,378.001,327.90217,500
Sep 20, 20241,371.001,403.001,370.001,385.001,334.65367,400
Sep 19, 20241,357.001,363.001,342.001,355.001,305.74123,800
Sep 18, 20241,350.001,355.001,330.001,344.001,295.14122,600
Sep 17, 20241,346.001,364.001,336.001,346.001,297.07171,500
Sep 13, 20241,350.001,358.001,336.001,336.001,287.43191,600
Sep 12, 20241,396.001,401.001,353.001,355.001,305.74159,600
Sep 11, 20241,382.001,397.001,371.001,382.001,331.76141,600
Sep 10, 20241,372.001,393.001,372.001,383.001,332.72123,700
Sep 9, 20241,364.001,376.001,360.001,366.001,316.34187,700
Sep 6, 20241,390.001,393.001,373.001,377.001,326.94124,300
Sep 5, 20241,377.001,406.001,373.001,385.001,334.65225,600
Sep 4, 20241,330.001,407.001,326.001,393.001,342.36412,100
Sep 3, 20241,369.001,369.001,349.001,350.001,300.92261,700
Sep 2, 20241,375.001,385.001,360.001,362.001,312.48166,200
Aug 30, 20241,374.001,385.001,369.001,373.001,323.08179,300
Aug 29, 20241,358.001,375.001,351.001,364.001,314.41211,000
Aug 28, 20241,363.001,367.001,341.001,355.001,305.74183,600
Aug 27, 20241,372.001,385.001,363.001,367.001,317.30158,000
Aug 26, 20241,387.001,391.001,366.001,375.001,325.01149,300
Aug 23, 20241,398.001,407.001,380.001,387.001,336.58121,600
Aug 22, 20241,398.001,407.001,386.001,397.001,346.21165,200
Aug 21, 20241,389.001,413.001,360.001,400.001,349.10178,700
Aug 20, 20241,411.001,423.001,407.001,416.001,364.52179,100
Aug 19, 20241,427.001,427.001,408.001,411.001,359.70222,400
Aug 16, 20241,472.001,473.001,422.001,438.001,385.72247,800
Aug 15, 20241,444.001,452.001,424.001,449.001,396.32207,700
Aug 14, 20241,494.001,504.001,433.001,456.001,403.07282,700
Aug 13, 20241,497.001,543.001,494.001,501.001,446.43441,900
Aug 9, 20241,552.001,568.001,434.001,537.001,481.12589,900
Aug 8, 20241,517.001,548.001,508.001,519.001,463.78431,700
Aug 7, 20241,435.001,540.001,435.001,540.001,484.01626,500
Aug 6, 20241,459.001,502.001,445.001,465.001,411.74735,500
Aug 5, 20241,426.001,443.001,334.001,369.001,319.23619,800
Aug 2, 20241,508.001,548.001,455.001,456.001,403.07388,700
Aug 1, 20241,557.001,557.001,533.001,548.001,491.72256,100
Jul 31, 20241,515.001,563.001,513.001,559.001,502.32222,800
Jul 30, 20241,540.001,545.001,520.001,520.001,464.74197,300
Jul 29, 20241,533.001,552.001,530.001,540.001,484.01231,200
Jul 26, 20241,522.001,540.001,501.001,527.001,471.49291,200
Jul 25, 20241,518.001,535.001,503.001,521.001,465.70323,500
Jul 24, 20241,540.001,548.001,526.001,534.001,478.23306,700
Jul 23, 20241,500.001,540.001,487.001,535.001,479.19374,500
Jul 22, 20241,500.001,512.001,476.001,493.001,438.72363,500
Jul 19, 20241,497.001,514.001,493.001,508.001,453.18323,600
Jul 18, 20241,476.001,512.001,473.001,497.001,442.58258,300
Jul 17, 20241,469.001,486.001,459.001,482.001,428.12330,400
Jul 16, 20241,450.001,478.001,450.001,469.001,415.59204,000
Jul 12, 20241,466.001,480.001,447.001,450.001,397.28319,300
Jul 11, 20241,455.001,479.001,451.001,469.001,415.59277,000
Jul 10, 20241,442.001,446.001,436.001,438.001,385.72146,100
Jul 9, 20241,439.001,448.001,430.001,442.001,389.58144,700
Jul 8, 20241,430.001,438.001,426.001,435.001,382.83169,100
Jul 5, 20241,450.001,458.001,430.001,430.001,378.0192,800
Jul 4, 20241,450.001,456.001,438.001,450.001,397.2887,400
Jul 3, 20241,447.001,450.001,440.001,443.001,390.54122,600
Jul 2, 20241,440.001,457.001,437.001,447.001,394.39202,200
Jul 1, 20241,420.001,461.001,420.001,440.001,387.65362,400
Jun 28, 20241,419.001,432.001,410.001,419.001,367.41164,500
Jun 27, 20241,410.001,428.001,407.001,418.001,366.45227,200
Jun 26, 20241,428.001,434.001,415.001,415.001,363.56119,000
Jun 25, 20241,426.001,445.001,412.001,433.001,380.90222,700
Jun 24, 20241,430.001,442.001,426.001,426.001,374.16169,800
Jun 21, 20241,438.001,450.001,428.001,428.001,376.08354,600
Jun 20, 20241,469.001,484.001,427.001,438.001,385.72573,000
Jun 19, 20241,457.001,473.001,450.001,469.001,415.59315,000
Jun 18, 20241,432.001,466.001,432.001,456.001,403.07313,700
Jun 17, 20241,435.001,448.001,414.001,432.001,379.94562,000
Jun 14, 20241,395.001,435.001,394.001,435.001,382.83374,300
Jun 13, 20241,414.001,414.001,395.001,400.001,349.10186,100
Jun 12, 20241,392.001,414.001,387.001,411.001,359.70170,600
Jun 11, 20241,400.001,407.001,388.001,392.001,341.39129,100
Jun 10, 20241,375.001,410.001,374.001,402.001,351.03169,300
Jun 7, 20241,357.001,375.001,355.001,375.001,325.01120,400
Jun 6, 20241,366.001,376.001,358.001,360.001,310.56117,100
Jun 5, 20241,370.001,374.001,347.001,366.001,316.34118,300
Jun 4, 20241,408.001,414.001,388.001,388.001,337.5499,300
Jun 3, 20241,411.001,431.001,411.001,415.001,363.56192,200
May 31, 20241,368.001,408.001,354.001,407.001,355.85542,400
May 30, 20241,328.001,353.001,322.001,351.001,301.88220,700
May 29, 20241,383.001,391.001,328.001,333.001,284.54134,200
May 28, 20241,393.001,399.001,385.001,388.001,337.54127,100
May 27, 20241,400.001,410.001,382.001,397.001,346.21170,600
May 24, 20241,381.001,403.001,381.001,394.001,343.32124,200
May 23, 20241,378.001,408.001,361.001,398.001,347.18153,700
May 22, 20241,364.001,383.001,360.001,378.001,327.90154,400
May 21, 20241,370.001,377.001,362.001,364.001,314.41124,300
May 20, 20241,386.001,388.001,361.001,363.001,313.45130,300
May 17, 20241,361.001,391.001,360.001,386.001,335.61181,700
May 16, 20241,395.001,401.001,363.001,368.001,318.27147,200
May 15, 20241,384.001,399.001,374.001,388.001,337.54232,900
May 14, 20241,390.001,420.001,363.001,389.001,338.50245,300
May 13, 20241,388.001,388.001,370.001,385.001,334.6596,400
May 10, 20241,386.001,405.001,379.001,397.001,346.21291,200
May 9, 20241,381.001,392.001,371.001,383.001,332.72179,200
May 8, 20241,364.001,371.001,350.001,358.001,308.6373,800
May 7, 20241,375.001,377.001,360.001,365.001,315.3874,300
May 2, 20241,379.001,385.001,367.001,380.001,329.8399,400
May 1, 20241,387.001,392.001,374.001,377.001,326.94137,300
Apr 30, 20241,392.001,393.001,378.001,387.001,336.58155,500
Apr 26, 20241,358.001,388.001,347.001,385.001,334.65178,000
Apr 25, 20241,350.001,363.001,344.001,356.001,306.70201,400
Apr 24, 20241,339.001,348.001,334.001,346.001,297.07119,500
Apr 23, 20241,325.001,347.001,325.001,339.001,290.3286,800
Apr 22, 20241,327.001,341.001,323.001,338.001,289.36104,500
Apr 19, 20241,337.001,345.001,302.001,310.001,262.37165,200
Apr 18, 20241,348.001,356.001,340.001,347.001,298.03113,900
Apr 17, 20241,351.001,359.001,334.001,345.001,296.10182,100
Apr 16, 20241,353.001,354.001,325.001,343.001,294.17182,100
Apr 15, 20241,342.001,355.001,338.001,355.001,305.74122,300
Apr 12, 20241,350.001,353.001,335.001,342.001,293.21114,200
Apr 11, 20241,329.001,355.001,327.001,350.001,300.92150,700
Apr 10, 20241,337.001,356.001,335.001,347.001,298.03124,800