Want to see JP:3598 full AI Analyst Report?
Yamaki Co., Ltd. (3598) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 155.00 | 156.00 | 155.00 | 155.00 | 155.00 | +0.00% | 3,100 | 0.26 |
| Oct 29, 2026 | 157.00 | 157.00 | 155.00 | 155.00 | 155.00 | -0.64% | 7,100 | 0.60 |
| Oct 28, 2026 | 157.00 | 158.00 | 155.00 | 156.00 | 156.00 | -1.27% | 3,900 | 0.33 |
| Oct 27, 2026 | 156.00 | 158.00 | 155.00 | 158.00 | 158.00 | +1.94% | 7,500 | 0.64 |
| Oct 26, 2026 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | -0.64% | 2,700 | 0.23 |
| Oct 23, 2026 | 156.00 | 158.00 | 154.00 | 156.00 | 156.00 | +0.65% | 9,100 | 0.78 |
| Oct 22, 2026 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | -0.64% | 17,000 | 1.43 |
| Oct 21, 2026 | 155.00 | 156.00 | 155.00 | 156.00 | 156.00 | +0.65% | 4,400 | 0.37 |
| Oct 20, 2026 | 155.00 | 156.00 | 155.00 | 155.00 | 155.00 | -0.64% | 6,100 | 0.50 |
| Oct 19, 2026 | 156.00 | 156.00 | 155.00 | 156.00 | 156.00 | +0.00% | 4,900 | 0.39 |
| Oct 16, 2026 | 156.00 | 156.00 | 155.00 | 156.00 | 156.00 | +0.65% | 8,500 | 0.66 |
| Oct 15, 2026 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | +0.00% | 8,000 | 0.63 |
| Oct 14, 2026 | 155.00 | 156.00 | 155.00 | 155.00 | 155.00 | +0.00% | 7,300 | 0.57 |
| Oct 13, 2026 | 155.00 | 156.00 | 155.00 | 155.00 | 155.00 | +0.00% | 15,000 | 1.02 |
| Oct 12, 2026 | 155.00 | 156.00 | 155.00 | 155.00 | 155.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 155.00 | 156.00 | 155.00 | 155.00 | 155.00 | +0.00% | 3,300 | 0.22 |
| Oct 08, 2026 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | +0.00% | 8,500 | 0.57 |
| Oct 07, 2026 | 155.00 | 156.00 | 155.00 | 155.00 | 155.00 | +0.00% | 6,600 | 0.44 |
| Oct 06, 2026 | 157.00 | 157.00 | 155.00 | 155.00 | 155.00 | -1.27% | 16,400 | 1.10 |
| Oct 05, 2026 | 157.00 | 158.00 | 157.00 | 157.00 | 157.00 | +0.00% | 10,500 | 0.71 |
| Oct 02, 2026 | 159.00 | 159.00 | 157.00 | 157.00 | 157.00 | -0.63% | 10,000 | 0.68 |
| Oct 01, 2026 | 158.00 | 159.00 | 158.00 | 158.00 | 158.00 | +0.00% | 5,700 | 0.38 |
| Sep 30, 2026 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | -1.86% | 13,300 | 0.87 |
| Sep 29, 2026 | 158.00 | 161.00 | 158.00 | 161.00 | 161.00 | -0.62% | 30,100 | 2.01 |
| Sep 28, 2026 | 165.00 | 165.00 | 162.00 | 162.00 | 162.00 | -2.41% | 52,800 | 3.69 |
| Sep 25, 2026 | 165.00 | 166.00 | 163.00 | 166.00 | 166.00 | +1.84% | 13,500 | 0.95 |
| Sep 24, 2026 | 167.00 | 167.00 | 162.00 | 163.00 | 163.00 | -1.21% | 64,600 | 4.84 |
| Sep 23, 2026 | 167.00 | 167.00 | 165.00 | 165.00 | 165.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 167.00 | 167.00 | 165.00 | 165.00 | 165.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 167.00 | 167.00 | 165.00 | 165.00 | 165.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 167.00 | 167.00 | 165.00 | 165.00 | 165.00 | -1.20% | 11,300 | 0.81 |
| Sep 17, 2026 | 166.00 | 168.00 | 165.00 | 167.00 | 167.00 | +0.00% | 19,300 | 1.40 |
| Sep 16, 2026 | 166.00 | 168.00 | 165.00 | 167.00 | 167.00 | +0.60% | 12,800 | 0.93 |
| Sep 15, 2026 | 168.00 | 168.00 | 166.00 | 166.00 | 166.00 | +0.00% | 7,900 | 0.57 |
| Sep 14, 2026 | 168.00 | 168.00 | 166.00 | 166.00 | 166.00 | +0.61% | 5,800 | 0.42 |
| Sep 11, 2026 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | -1.79% | 8,800 | 0.64 |
| Sep 10, 2026 | 166.00 | 170.00 | 166.00 | 168.00 | 168.00 | +1.20% | 14,800 | 1.07 |
| Sep 09, 2026 | 166.00 | 167.00 | 165.00 | 166.00 | 166.00 | -0.60% | 13,800 | 1.00 |
| Sep 08, 2026 | 166.00 | 168.00 | 166.00 | 167.00 | 167.00 | -0.60% | 5,800 | 0.41 |
| Sep 07, 2026 | 167.00 | 168.00 | 166.00 | 168.00 | 168.00 | +1.20% | 10,500 | 0.74 |
| Sep 04, 2026 | 167.00 | 167.00 | 165.00 | 166.00 | 166.00 | +0.00% | 8,900 | 0.63 |
| Sep 03, 2026 | 167.00 | 167.00 | 164.00 | 166.00 | 166.00 | -0.60% | 25,700 | 1.82 |
| Sep 02, 2026 | 167.00 | 169.00 | 165.00 | 167.00 | 167.00 | +0.00% | 31,900 | 2.29 |
| Sep 01, 2026 | 165.00 | 169.00 | 164.00 | 167.00 | 167.00 | +2.45% | 43,900 | 3.21 |
| Aug 31, 2026 | 164.00 | 164.00 | 162.00 | 163.00 | 163.00 | -0.61% | 16,200 | 1.19 |
| Aug 28, 2026 | 163.00 | 164.00 | 162.00 | 164.00 | 164.00 | +0.61% | 5,100 | 0.38 |
| Aug 27, 2026 | 163.00 | 163.00 | 162.00 | 163.00 | 163.00 | +0.00% | 3,700 | 0.27 |
| Aug 26, 2026 | 162.00 | 164.00 | 162.00 | 163.00 | 163.00 | +0.00% | 4,700 | 0.34 |
| Aug 25, 2026 | 162.00 | 163.00 | 161.00 | 163.00 | 163.00 | +0.62% | 9,100 | 0.67 |
| Aug 24, 2026 | 163.00 | 164.00 | 162.00 | 162.00 | 162.00 | -0.61% | 18,000 | 1.34 |