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

Tokyo - Delayed Quote JPY

Yamatane Corporation (9305.T)

4,440.00
-60.00
(-1.33%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 1, 20254,525.004,540.004,425.004,440.004,440.0024,300
Apr 30, 20254,450.004,530.004,425.004,500.004,500.0029,200
Apr 28, 20254,360.004,480.004,355.004,440.004,440.0023,500
Apr 25, 20254,445.004,450.004,360.004,360.004,360.0026,000
Apr 24, 20254,550.004,550.004,420.004,450.004,450.0042,200
Apr 23, 20254,530.004,570.004,470.004,550.004,550.0035,100
Apr 22, 20254,540.004,595.004,410.004,505.004,505.0049,500
Apr 21, 20254,420.004,565.004,420.004,495.004,495.0057,800
Apr 18, 20254,205.004,440.004,205.004,410.004,410.0062,700
Apr 17, 20254,130.004,260.004,095.004,185.004,185.0047,100
Apr 16, 20254,005.004,110.003,995.004,110.004,110.0020,900
Apr 15, 20254,165.004,170.004,005.004,005.004,005.0037,200
Apr 14, 20254,060.004,145.004,000.004,135.004,135.0032,700
Apr 11, 20253,945.004,005.003,885.004,005.004,005.0030,700
Apr 10, 20253,855.003,950.003,720.003,950.003,950.0028,000
Apr 9, 20253,700.003,765.003,615.003,645.003,645.0051,900
Apr 8, 20253,620.003,770.003,600.003,770.003,770.0044,700
Apr 7, 20253,670.003,825.003,480.003,520.003,520.00114,600
Apr 4, 20254,015.004,070.003,820.003,880.003,880.0074,400
Apr 3, 20253,860.004,075.003,860.004,050.004,050.0028,400
Apr 2, 20253,950.004,010.003,895.004,000.004,000.0020,000
Apr 1, 20253,915.003,955.003,850.003,930.003,930.0022,200
Mar 31, 20253,850.003,990.003,845.003,930.003,930.0029,700
Mar 28, 2025 50 Dividend
Mar 28, 20253,830.003,900.003,825.003,890.003,890.0023,300
Mar 27, 20253,910.003,945.003,890.003,945.003,895.0022,500
Mar 26, 20253,900.003,950.003,835.003,945.003,895.0025,900
Mar 25, 20253,900.003,900.003,855.003,900.003,850.5710,700
Mar 24, 20253,915.003,920.003,835.003,880.003,830.8220,200
Mar 21, 20253,870.003,925.003,865.003,895.003,845.639,300
Mar 19, 20253,885.003,885.003,845.003,885.003,835.767,700
Mar 18, 20253,820.003,940.003,820.003,865.003,816.0119,600
Mar 17, 20253,750.003,805.003,750.003,800.003,751.8418,600
Mar 14, 20253,745.003,775.003,735.003,750.003,702.4713,600
Mar 13, 20253,695.003,740.003,680.003,725.003,677.799,400
Mar 12, 20253,775.003,795.003,680.003,695.003,648.1715,400
Mar 11, 20253,805.003,805.003,690.003,760.003,712.3413,300
Mar 10, 20253,865.003,865.003,805.003,830.003,781.466,300
Mar 7, 20253,880.003,880.003,795.003,840.003,791.3320,900
Mar 6, 20253,910.003,950.003,900.003,930.003,880.1917,800
Mar 5, 20253,820.003,920.003,820.003,870.003,820.9517,600
Mar 4, 20253,805.003,870.003,800.003,820.003,771.5818,700
Mar 3, 20253,745.003,855.003,745.003,800.003,751.8420,000
Feb 28, 20253,590.003,720.003,585.003,685.003,638.3021,900
Feb 27, 20253,635.003,635.003,555.003,590.003,544.5017,800
Feb 26, 20253,660.003,660.003,580.003,610.003,564.2526,200
Feb 25, 20253,770.003,795.003,645.003,675.003,628.4243,000
Feb 21, 20253,840.003,860.003,820.003,820.003,771.5812,000
Feb 20, 20253,875.003,905.003,820.003,835.003,786.3930,400
Feb 19, 20253,775.003,865.003,775.003,865.003,816.0115,800
Feb 18, 20253,765.003,820.003,765.003,790.003,741.9627,800
Feb 17, 20253,760.003,845.003,745.003,765.003,717.2829,800
Feb 14, 20254,160.004,175.003,910.003,910.003,860.4457,300
Feb 13, 20254,040.004,210.003,990.004,210.004,156.6450,400
Feb 12, 20253,950.004,045.003,915.004,015.003,964.1141,100
Feb 10, 20253,900.004,000.003,845.003,945.003,895.0027,700
Feb 7, 20253,810.003,915.003,790.003,850.003,801.2085,000
Feb 6, 20253,750.003,810.003,730.003,800.003,751.849,200
Feb 5, 20253,760.003,785.003,710.003,720.003,672.8515,600
Feb 4, 20253,780.003,790.003,710.003,755.003,707.4119,900
Feb 3, 20253,770.003,790.003,705.003,730.003,682.7230,400
Jan 31, 20253,740.003,815.003,715.003,815.003,766.6533,100
Jan 30, 20253,700.003,735.003,690.003,730.003,682.7217,900
Jan 29, 20253,690.003,715.003,625.003,685.003,638.3032,600
Jan 28, 20253,635.003,710.003,635.003,640.003,593.8722,100
Jan 27, 20253,595.003,675.003,590.003,635.003,588.9337,200
Jan 24, 20253,590.003,655.003,580.003,585.003,539.5627,900
Jan 23, 20253,525.003,580.003,515.003,550.003,505.0122,600
Jan 22, 20253,590.003,615.003,515.003,515.003,470.4535,200
Jan 21, 20253,710.003,745.003,585.003,660.003,613.6129,100
Jan 20, 20253,600.003,735.003,570.003,680.003,633.3630,300
Jan 17, 20253,575.003,575.003,500.003,530.003,485.2626,700
Jan 16, 20253,500.003,630.003,500.003,575.003,529.6939,300
Jan 15, 20253,435.003,505.003,405.003,485.003,440.8362,100
Jan 14, 20253,460.003,525.003,460.003,505.003,460.5830,300
Jan 10, 20253,505.003,535.003,425.003,460.003,416.1515,600
Jan 9, 20253,440.003,500.003,425.003,470.003,426.0239,700
Jan 8, 20253,425.003,525.003,425.003,485.003,440.8338,000
Jan 7, 20253,430.003,490.003,400.003,440.003,396.4046,700
Jan 6, 20253,530.003,560.003,475.003,475.003,430.9638,600
Dec 30, 20243,590.003,590.003,465.003,490.003,445.7734,400
Dec 27, 20243,675.003,675.003,570.003,595.003,549.4430,900
Dec 26, 20243,660.003,660.003,600.003,650.003,603.7423,000
Dec 25, 20243,655.003,655.003,560.003,630.003,583.9924,200
Dec 24, 20243,775.003,780.003,635.003,655.003,608.6816,500
Dec 23, 20243,735.003,805.003,735.003,760.003,712.3434,900
Dec 20, 20243,845.003,860.003,725.003,725.003,677.7949,000
Dec 19, 20243,800.003,850.003,770.003,775.003,727.1524,700
Dec 18, 20243,840.003,960.003,825.003,870.003,820.9580,600
Dec 17, 20243,815.003,850.003,680.003,815.003,766.6556,900
Dec 16, 20243,860.003,880.003,810.003,815.003,766.6577,500
Dec 13, 20243,820.003,860.003,820.003,855.003,806.1419,500
Dec 12, 20243,845.003,860.003,820.003,820.003,771.5825,100
Dec 11, 20243,800.003,870.003,790.003,815.003,766.6528,800
Dec 10, 20243,865.003,865.003,785.003,805.003,756.7748,800
Dec 9, 20243,835.003,905.003,825.003,845.003,796.2729,800
Dec 6, 20243,860.003,860.003,775.003,805.003,756.7731,100
Dec 5, 20243,825.003,885.003,820.003,850.003,801.2034,000
Dec 4, 20243,690.003,830.003,690.003,820.003,771.5824,500
Dec 3, 20243,685.003,730.003,560.003,690.003,643.2339,700
Dec 2, 20243,650.003,695.003,645.003,685.003,638.3021,200
Nov 29, 20243,645.003,685.003,635.003,650.003,603.7437,600
Nov 28, 20243,530.003,650.003,525.003,645.003,598.8063,300
Nov 27, 20243,465.003,525.003,425.003,515.003,470.4514,800
Nov 26, 20243,465.003,520.003,435.003,470.003,426.0227,100
Nov 25, 20243,500.003,500.003,460.003,465.003,421.0813,300
Nov 22, 20243,440.003,485.003,425.003,465.003,421.0817,700
Nov 21, 20243,455.003,475.003,405.003,405.003,361.8410,200
Nov 20, 20243,460.003,470.003,405.003,435.003,391.4613,600
Nov 19, 20243,415.003,460.003,415.003,435.003,391.4613,600
Nov 18, 20243,440.003,470.003,405.003,410.003,366.7828,400
Nov 15, 20243,520.003,560.003,445.003,495.003,450.7077,500
Nov 14, 20243,365.003,420.003,340.003,350.003,307.5427,900
Nov 13, 20243,205.003,365.003,205.003,365.003,322.3531,600
Nov 12, 20243,150.003,235.003,150.003,205.003,164.3825,800
Nov 11, 20243,240.003,285.003,120.003,120.003,080.4673,400
Nov 8, 20243,450.003,480.003,200.003,240.003,198.9469,200
Nov 7, 20243,455.003,515.003,405.003,445.003,401.3476,700
Nov 6, 20243,365.003,455.003,365.003,405.003,361.8428,900
Nov 5, 20243,330.003,375.003,260.003,340.003,297.6719,400
Nov 1, 20243,295.003,310.003,270.003,280.003,238.4314,500
Oct 31, 20243,255.003,320.003,255.003,295.003,253.2416,600
Oct 30, 20243,270.003,300.003,215.003,260.003,218.68106,400
Oct 29, 20243,245.003,270.003,225.003,270.003,228.5611,300
Oct 28, 20243,185.003,230.003,150.003,230.003,189.0612,200
Oct 25, 20243,235.003,295.003,180.003,185.003,144.6319,500
Oct 24, 20243,190.003,240.003,180.003,230.003,189.0617,800
Oct 23, 20243,175.003,220.003,175.003,200.003,159.4412,500
Oct 22, 20243,225.003,230.003,190.003,215.003,174.2512,700
Oct 21, 20243,195.003,220.003,150.003,215.003,174.2517,300
Oct 18, 20243,235.003,250.003,200.003,230.003,189.0615,200
Oct 17, 20243,280.003,280.003,205.003,255.003,213.7521,300
Oct 16, 20243,205.003,335.003,205.003,295.003,253.2457,300
Oct 15, 20243,090.003,300.003,080.003,290.003,248.3079,900
Oct 11, 20243,060.003,070.003,025.003,050.003,011.3423,300
Oct 10, 20243,045.003,080.003,005.003,075.003,036.0322,400
Oct 9, 20243,130.003,155.003,030.003,030.002,991.6032,100
Oct 8, 20243,180.003,180.003,115.003,130.003,090.3335,000
Oct 7, 20243,265.003,290.003,200.003,225.003,184.1320,900
Oct 4, 20243,125.003,285.003,110.003,265.003,223.6252,300
Oct 3, 20243,155.003,165.003,120.003,165.003,124.8916,300
Oct 2, 20243,085.003,140.003,085.003,130.003,090.3317,300
Oct 1, 20243,065.003,165.003,040.003,150.003,110.0831,500
Sep 30, 20243,025.003,070.003,010.003,040.003,001.4738,600
Sep 27, 2024 40 Dividend
Sep 27, 20243,100.003,145.003,065.003,095.003,055.7769,200
Sep 26, 20243,135.003,190.003,135.003,150.003,070.5898,700
Sep 25, 20243,210.003,210.003,060.003,105.003,026.7260,700
Sep 24, 20243,305.003,305.003,175.003,195.003,114.4543,500
Sep 20, 20243,290.003,325.003,275.003,290.003,207.0544,300
Sep 19, 20243,250.003,280.003,235.003,260.003,177.8120,800
Sep 18, 20243,215.003,270.003,205.003,240.003,158.3124,600
Sep 17, 20243,220.003,240.003,145.003,175.003,094.9521,300
Sep 13, 20243,160.003,280.003,145.003,220.003,138.8238,900
Sep 12, 20243,155.003,200.003,140.003,170.003,090.0824,200
Sep 11, 20243,230.003,255.003,125.003,155.003,075.4643,400
Sep 10, 20243,245.003,340.003,240.003,245.003,163.1932,200
Sep 9, 20243,185.003,275.003,115.003,265.003,182.6826,600
Sep 6, 20243,305.003,305.003,200.003,255.003,172.9447,100
Sep 5, 20243,290.003,440.003,280.003,350.003,265.5449,300
Sep 4, 20243,160.003,295.003,160.003,270.003,187.5650,400
Sep 3, 20243,180.003,230.003,160.003,200.003,119.3221,100
Sep 2, 20243,170.003,190.003,140.003,160.003,080.3321,000
Aug 30, 20243,200.003,200.003,135.003,170.003,090.0820,300
Aug 29, 20243,200.003,240.003,170.003,190.003,109.5713,900
Aug 28, 20243,240.003,250.003,160.003,180.003,099.8324,900
Aug 27, 20243,140.003,230.003,135.003,215.003,133.9435,400
Aug 26, 20243,085.003,140.003,075.003,140.003,060.8424,100
Aug 23, 20243,045.003,085.003,030.003,070.002,992.6017,300
Aug 22, 20243,055.003,075.003,030.003,050.002,973.1010,000
Aug 21, 20243,000.003,095.002,998.003,040.002,963.3640,200
Aug 20, 20242,998.003,020.002,966.003,005.002,929.2436,400
Aug 19, 20243,025.003,025.002,915.002,917.002,843.4645,600
Aug 16, 20242,921.003,025.002,921.003,025.002,948.7330,800
Aug 15, 20242,900.002,921.002,874.002,901.002,827.8632,000
Aug 14, 20242,870.002,937.002,870.002,910.002,836.6316,900
Aug 13, 20242,895.002,897.002,847.002,865.002,792.7733,600
Aug 9, 20242,842.002,893.002,803.002,851.002,779.1228,600
Aug 8, 20242,818.002,847.002,748.002,787.002,716.7331,100
Aug 7, 20242,727.002,881.002,683.002,854.002,782.0534,100
Aug 6, 20242,725.002,824.002,663.002,716.002,647.5264,900
Aug 5, 20242,670.002,799.002,586.002,711.002,642.65121,400
Aug 2, 20243,015.003,050.002,750.002,755.002,685.5489,500
Aug 1, 20243,285.003,285.003,080.003,140.003,060.8438,800
Jul 31, 20243,175.003,275.003,145.003,275.003,192.4330,700
Jul 30, 20243,205.003,205.003,170.003,195.003,114.4527,200
Jul 29, 20243,065.003,200.003,065.003,190.003,109.5725,100
Jul 26, 20243,100.003,100.003,000.003,030.002,953.6131,400
Jul 25, 20243,110.003,150.003,070.003,095.003,016.9747,500
Jul 24, 20243,325.003,325.003,205.003,205.003,124.2026,200
Jul 23, 20243,305.003,375.003,240.003,275.003,192.4332,300
Jul 22, 20243,185.003,220.003,175.003,195.003,114.4521,500
Jul 19, 20243,300.003,315.003,160.003,175.003,094.9523,200
Jul 18, 20243,255.003,330.003,255.003,290.003,207.0526,100
Jul 17, 20243,260.003,335.003,260.003,295.003,211.9314,900
Jul 16, 20243,295.003,355.003,255.003,255.003,172.9433,700
Jul 12, 20243,295.003,390.003,265.003,285.003,202.1854,900
Jul 11, 20243,100.003,365.003,100.003,365.003,280.1686,500
Jul 10, 20243,100.003,100.003,045.003,095.003,016.9730,600
Jul 9, 20243,150.003,155.003,075.003,095.003,016.9744,000
Jul 8, 20243,090.003,140.003,050.003,130.003,051.0945,600
Jul 5, 20243,060.003,060.003,005.003,050.002,973.1022,600
Jul 4, 20243,040.003,075.003,020.003,035.002,958.4827,600
Jul 3, 20243,000.003,050.002,999.003,005.002,929.2446,000
Jul 2, 20242,973.002,997.002,954.002,993.002,917.5427,800
Jul 1, 20242,925.002,980.002,925.002,965.002,890.2522,100
Jun 28, 20242,923.002,923.002,869.002,905.002,831.7621,100
Jun 27, 20242,900.002,930.002,872.002,893.002,820.0617,500
Jun 26, 20242,928.002,928.002,877.002,914.002,840.5323,200
Jun 25, 20242,795.002,888.002,795.002,888.002,815.1920,800
Jun 24, 20242,830.002,830.002,784.002,796.002,725.5125,900
Jun 21, 20242,917.002,937.002,797.002,797.002,726.4838,100
Jun 20, 20242,984.002,985.002,889.002,917.002,843.4625,400
Jun 19, 20242,927.002,984.002,927.002,984.002,908.7722,600
Jun 18, 20242,869.002,919.002,869.002,919.002,845.4118,400
Jun 17, 20242,875.002,875.002,847.002,855.002,783.028,900
Jun 14, 20242,806.002,888.002,805.002,877.002,804.4727,400
Jun 13, 20242,879.002,879.002,794.002,810.002,739.1616,700
Jun 12, 20242,785.002,894.002,780.002,864.002,791.7926,600
Jun 11, 20242,800.002,805.002,780.002,784.002,713.817,100
Jun 10, 20242,746.002,799.002,746.002,776.002,706.018,600
Jun 7, 20242,790.002,801.002,743.002,744.002,674.8212,400
Jun 6, 20242,775.002,793.002,769.002,785.002,714.796,700
Jun 5, 20242,786.002,795.002,760.002,768.002,698.2111,700
Jun 4, 20242,790.002,798.002,772.002,787.002,716.738,800
Jun 3, 20242,779.002,790.002,771.002,790.002,719.669,000
May 31, 20242,743.002,754.002,710.002,748.002,678.7210,800
May 30, 20242,711.002,726.002,688.002,719.002,650.4515,400
May 29, 20242,802.002,802.002,708.002,711.002,642.6513,800
May 28, 20242,840.002,854.002,800.002,811.002,740.1310,900
May 27, 20242,848.002,850.002,801.002,815.002,744.038,700
May 24, 20242,832.002,849.002,800.002,812.002,741.109,000
May 23, 20242,865.002,867.002,791.002,846.002,774.2524,000
May 22, 20242,801.002,947.002,780.002,848.002,776.2051,800
May 21, 20242,770.002,788.002,752.002,767.002,697.248,600
May 20, 20242,739.002,777.002,722.002,750.002,680.6711,700
May 17, 20242,689.002,696.002,665.002,687.002,619.269,300
May 16, 20242,672.002,712.002,672.002,690.002,622.1820,700
May 15, 20242,675.002,703.002,660.002,672.002,604.6315,200
May 14, 20242,737.002,737.002,653.002,667.002,599.7613,500
May 13, 20242,746.002,746.002,688.002,715.002,646.5511,300
May 10, 20242,655.002,749.002,647.002,707.002,638.7535,200
May 9, 20242,626.002,660.002,626.002,654.002,587.096,700
May 8, 20242,666.002,670.002,618.002,621.002,554.927,100
May 7, 20242,629.002,662.002,615.002,657.002,590.0110,200
May 2, 20242,601.002,622.002,601.002,602.002,536.405,500
May 1, 20242,680.002,680.002,593.002,604.002,538.3512,100