Yamami Co.(JP:2820)
Â¥6,770.00+130.00 (+1.96%)
JP:2820
Yamami Co. historical prices
Â¥6,770.00
At close:+130.00 (+1.96%)
Want to see JP:2820 full AI Analyst Report?
Yamami Co. (2820) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6,680.00 | 6,880.00 | 6,590.00 | 6,770.00 | 6,770.00 | +1.96% | 40,000 | 2.38 |
| Nov 10, 2026 | 6,590.00 | 6,730.00 | 6,520.00 | 6,640.00 | 6,640.00 | +2.63% | 12,800 | 0.73 |
| Nov 09, 2026 | 6,520.00 | 6,700.00 | 6,450.00 | 6,570.00 | 6,570.00 | +1.55% | 10,900 | 0.62 |
| Nov 06, 2026 | 6,540.00 | 6,640.00 | 6,470.00 | 6,470.00 | 6,470.00 | -4.01% | 14,400 | 0.82 |
| Nov 05, 2026 | 6,560.00 | 6,860.00 | 6,500.00 | 6,740.00 | 6,740.00 | +2.90% | 24,600 | 1.42 |
| Nov 04, 2026 | 6,660.00 | 6,720.00 | 6,490.00 | 6,550.00 | 6,550.00 | -2.67% | 13,000 | 0.76 |
| Nov 03, 2026 | 6,730.00 | 6,950.00 | 6,630.00 | 6,730.00 | 6,730.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 6,800.00 | 6,950.00 | 6,630.00 | 6,730.00 | 6,730.00 | -2.46% | 11,200 | 0.65 |
| Oct 30, 2026 | 6,610.00 | 6,940.00 | 6,590.00 | 6,900.00 | 6,900.00 | +3.60% | 11,400 | 0.66 |
| Oct 29, 2026 | 6,620.00 | 6,710.00 | 6,410.00 | 6,660.00 | 6,660.00 | +2.15% | 11,300 | 0.65 |
| Oct 28, 2026 | 6,830.00 | 6,830.00 | 6,460.00 | 6,520.00 | 6,520.00 | -3.12% | 12,300 | 0.71 |
| Oct 27, 2026 | 6,800.00 | 6,850.00 | 6,680.00 | 6,730.00 | 6,730.00 | +0.45% | 9,800 | 0.56 |
| Oct 26, 2026 | 6,520.00 | 6,870.00 | 6,520.00 | 6,700.00 | 6,700.00 | +2.76% | 20,400 | 1.17 |
| Oct 23, 2026 | 6,470.00 | 6,570.00 | 6,320.00 | 6,520.00 | 6,520.00 | -0.76% | 33,000 | 1.93 |
| Oct 22, 2026 | 6,650.00 | 6,660.00 | 6,500.00 | 6,570.00 | 6,570.00 | -2.52% | 20,500 | 1.21 |
| Oct 21, 2026 | 6,680.00 | 6,940.00 | 6,630.00 | 6,740.00 | 6,740.00 | +0.75% | 11,700 | 0.69 |
| Oct 20, 2026 | 6,800.00 | 6,840.00 | 6,630.00 | 6,690.00 | 6,690.00 | -1.33% | 11,600 | 0.69 |
| Oct 19, 2026 | 6,740.00 | 6,800.00 | 6,640.00 | 6,780.00 | 6,780.00 | -0.88% | 8,400 | 0.50 |
| Oct 16, 2026 | 6,910.00 | 6,970.00 | 6,810.00 | 6,840.00 | 6,840.00 | -1.01% | 5,800 | 0.34 |
| Oct 15, 2026 | 6,930.00 | 7,150.00 | 6,910.00 | 6,910.00 | 6,910.00 | -1.29% | 12,200 | 0.73 |
| Oct 14, 2026 | 6,890.00 | 7,140.00 | 6,870.00 | 7,000.00 | 7,000.00 | +2.94% | 10,100 | 0.60 |
| Oct 13, 2026 | 6,600.00 | 7,030.00 | 6,570.00 | 6,800.00 | 6,800.00 | +1.64% | 25,700 | 1.54 |
| Oct 12, 2026 | 6,690.00 | 6,800.00 | 6,580.00 | 6,690.00 | 6,690.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 6,800.00 | 6,800.00 | 6,580.00 | 6,690.00 | 6,690.00 | -0.15% | 12,900 | 0.76 |
| Oct 08, 2026 | 6,840.00 | 7,190.00 | 6,580.00 | 6,700.00 | 6,700.00 | -0.89% | 20,800 | 1.24 |
| Oct 07, 2026 | 6,610.00 | 6,810.00 | 6,610.00 | 6,760.00 | 6,760.00 | +3.05% | 17,800 | 1.07 |
| Oct 06, 2026 | 6,220.00 | 6,700.00 | 6,220.00 | 6,560.00 | 6,560.00 | +5.47% | 31,000 | 1.91 |
| Oct 05, 2026 | 6,160.00 | 6,340.00 | 6,140.00 | 6,220.00 | 6,220.00 | +0.97% | 7,400 | 0.46 |
| Oct 02, 2026 | 6,170.00 | 6,200.00 | 6,030.00 | 6,160.00 | 6,160.00 | -0.48% | 14,100 | 0.87 |
| Oct 01, 2026 | 6,240.00 | 6,250.00 | 6,120.00 | 6,190.00 | 6,190.00 | -2.37% | 16,700 | 1.05 |
| Sep 30, 2026 | 6,270.00 | 6,370.00 | 6,150.00 | 6,340.00 | 6,340.00 | +1.12% | 15,600 | 0.97 |
| Sep 29, 2026 | 6,420.00 | 6,420.00 | 6,230.00 | 6,270.00 | 6,270.00 | -0.79% | 12,100 | 0.75 |
| Sep 28, 2026 | 6,340.00 | 6,450.00 | 6,250.00 | 6,320.00 | 6,320.00 | 0.00% | 11,800 | 0.73 |
| Sep 25, 2026 | 6,400.00 | 6,400.00 | 6,280.00 | 6,320.00 | 6,320.00 | -1.25% | 14,100 | 0.88 |
| Sep 24, 2026 | 6,400.00 | 6,420.00 | 6,230.00 | 6,400.00 | 6,400.00 | -1.54% | 10,600 | 0.66 |
| Sep 23, 2026 | 6,510.00 | 6,560.00 | 6,410.00 | 6,500.00 | 6,500.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 6,510.00 | 6,560.00 | 6,410.00 | 6,500.00 | 6,500.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 6,510.00 | 6,560.00 | 6,410.00 | 6,500.00 | 6,500.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 6,510.00 | 6,560.00 | 6,410.00 | 6,500.00 | 6,500.00 | +1.25% | 12,800 | 0.77 |
| Sep 17, 2026 | 6,150.00 | 6,470.00 | 6,150.00 | 6,420.00 | 6,420.00 | +1.58% | 26,400 | 1.61 |
| Sep 16, 2026 | 6,460.00 | 6,460.00 | 6,280.00 | 6,320.00 | 6,320.00 | -2.17% | 10,200 | 0.62 |
| Sep 15, 2026 | 6,570.00 | 6,700.00 | 6,410.00 | 6,460.00 | 6,460.00 | -1.67% | 12,800 | 0.78 |
| Sep 14, 2026 | 6,700.00 | 6,790.00 | 6,510.00 | 6,570.00 | 6,570.00 | -1.94% | 17,000 | 1.04 |
| Sep 11, 2026 | 6,340.00 | 6,730.00 | 6,340.00 | 6,700.00 | 6,700.00 | +4.04% | 23,600 | 1.45 |
| Sep 10, 2026 | 6,510.00 | 6,570.00 | 6,350.00 | 6,440.00 | 6,440.00 | -2.28% | 17,900 | 1.10 |
| Sep 09, 2026 | 6,470.00 | 6,620.00 | 6,430.00 | 6,590.00 | 6,590.00 | +0.30% | 17,400 | 1.07 |
| Sep 08, 2026 | 6,650.00 | 6,850.00 | 6,360.00 | 6,570.00 | 6,570.00 | -0.15% | 28,600 | 1.79 |
| Sep 07, 2026 | 6,340.00 | 6,580.00 | 6,280.00 | 6,580.00 | 6,580.00 | +5.45% | 25,800 | 1.63 |
| Sep 04, 2026 | 6,100.00 | 6,350.00 | 6,080.00 | 6,240.00 | 6,240.00 | +2.63% | 34,400 | 2.21 |
| Sep 03, 2026 | 5,910.00 | 6,080.00 | 5,910.00 | 6,080.00 | 6,080.00 | +3.05% | 19,000 | 1.23 |
