Want to see JP:6147 full AI Analyst Report?
Yamazaki Co., Ltd. (6147) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 195.00 | 198.00 | 195.00 | 197.00 | 197.00 | -1.99% | 800 | 0.04 |
| Oct 29, 2026 | 200.00 | 201.00 | 193.00 | 201.00 | 201.00 | +2.55% | 1,600 | 0.07 |
| Oct 28, 2026 | 197.00 | 197.00 | 196.00 | 196.00 | 196.00 | -0.51% | 2,300 | 0.10 |
| Oct 27, 2026 | 198.00 | 198.00 | 197.00 | 197.00 | 197.00 | -0.51% | 1,600 | 0.07 |
| Oct 26, 2026 | 198.00 | 198.00 | 196.00 | 198.00 | 198.00 | -1.00% | 1,100 | 0.05 |
| Oct 23, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | +0.00% | 10,000 | 0.45 |
| Oct 22, 2026 | 197.00 | 200.00 | 197.00 | 200.00 | 200.00 | +1.52% | 1,200 | 0.05 |
| Oct 21, 2026 | 200.00 | 200.00 | 197.00 | 197.00 | 197.00 | -1.50% | 500 | 0.02 |
| Oct 20, 2026 | 216.00 | 216.00 | 190.00 | 200.00 | 200.00 | -7.41% | 6,600 | 0.29 |
| Oct 19, 2026 | 200.00 | 220.00 | 185.00 | 216.00 | 216.00 | +5.88% | 69,200 | 3.24 |
| Oct 16, 2026 | 187.00 | 204.00 | 187.00 | 204.00 | 204.00 | +8.51% | 25,100 | 1.19 |
| Oct 15, 2026 | 184.00 | 188.00 | 176.00 | 188.00 | 188.00 | +2.17% | 12,900 | 0.62 |
| Oct 14, 2026 | 175.00 | 184.00 | 174.00 | 184.00 | 184.00 | +0.55% | 3,800 | 0.18 |
| Oct 13, 2026 | 185.00 | 185.00 | 180.00 | 183.00 | 183.00 | -1.08% | 2,500 | 0.12 |
| Oct 12, 2026 | 185.00 | 185.00 | 177.00 | 185.00 | 185.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 183.00 | 185.00 | 177.00 | 185.00 | 185.00 | +3.93% | 8,100 | 0.38 |
| Oct 08, 2026 | 177.00 | 178.00 | 173.00 | 178.00 | 178.00 | +2.89% | 5,400 | 0.25 |
| Oct 07, 2026 | 173.00 | 175.00 | 173.00 | 173.00 | 173.00 | -1.14% | 6,400 | 0.30 |
| Oct 06, 2026 | 180.00 | 181.00 | 174.00 | 175.00 | 175.00 | -2.78% | 4,100 | 0.19 |
| Oct 05, 2026 | 173.00 | 180.00 | 173.00 | 180.00 | 180.00 | +4.05% | 2,800 | 0.13 |
| Oct 02, 2026 | 175.00 | 175.00 | 172.00 | 173.00 | 173.00 | +4.22% | 3,300 | 0.15 |
| Oct 01, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 160.00 | 169.00 | 159.00 | 166.00 | 166.00 | +0.00% | 57,100 | 2.71 |
| Sep 29, 2026 | 167.00 | 170.00 | 165.00 | 166.00 | 166.00 | -2.92% | 21,800 | 1.05 |
| Sep 28, 2026 | 175.00 | 179.00 | 170.00 | 171.00 | 171.00 | -2.84% | 18,700 | 0.91 |
| Sep 25, 2026 | 178.00 | 179.00 | 173.00 | 176.00 | 176.00 | -2.22% | 23,200 | 1.14 |
| Sep 24, 2026 | 181.00 | 181.00 | 179.00 | 180.00 | 180.00 | -0.55% | 13,900 | 0.69 |
| Sep 23, 2026 | 181.00 | 192.00 | 174.00 | 181.00 | 181.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 181.00 | 192.00 | 174.00 | 181.00 | 181.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 181.00 | 192.00 | 174.00 | 181.00 | 181.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 181.00 | 192.00 | 174.00 | 181.00 | 181.00 | -2.16% | 50,800 | 2.54 |
| Sep 17, 2026 | 185.00 | 188.00 | 185.00 | 185.00 | 185.00 | -1.60% | 8,600 | 0.43 |
| Sep 16, 2026 | 190.00 | 190.00 | 182.00 | 188.00 | 188.00 | -1.05% | 17,600 | 0.88 |
| Sep 15, 2026 | 185.00 | 193.00 | 185.00 | 190.00 | 190.00 | +2.70% | 12,500 | 0.63 |
| Sep 14, 2026 | 184.00 | 187.00 | 180.00 | 185.00 | 185.00 | -2.12% | 32,900 | 1.70 |
| Sep 11, 2026 | 203.00 | 203.00 | 186.00 | 189.00 | 189.00 | -4.55% | 35,800 | 1.90 |
| Sep 10, 2026 | 216.00 | 229.00 | 193.00 | 198.00 | 198.00 | -1.00% | 144,900 | 8.48 |
| Sep 09, 2026 | 194.00 | 240.00 | 194.00 | 200.00 | 200.00 | +3.63% | 305,600 | 24.63 |
| Sep 08, 2026 | 196.00 | 237.00 | 193.00 | 193.00 | 193.00 | +3.21% | 354,200 | 51.74 |
| Sep 07, 2026 | 190.00 | 191.00 | 184.00 | 187.00 | 187.00 | -2.09% | 6,200 | 0.85 |
| Sep 04, 2026 | 190.00 | 192.00 | 190.00 | 191.00 | 191.00 | +0.00% | 4,700 | 0.65 |
| Sep 03, 2026 | 192.00 | 192.00 | 190.00 | 191.00 | 191.00 | -0.52% | 6,100 | 0.84 |
| Sep 02, 2026 | 191.00 | 193.00 | 191.00 | 192.00 | 192.00 | +0.52% | 7,900 | 1.06 |
| Sep 01, 2026 | 193.00 | 196.00 | 191.00 | 191.00 | 191.00 | -0.52% | 4,700 | 0.62 |
| Aug 31, 2026 | 195.00 | 196.00 | 192.00 | 192.00 | 192.00 | -1.54% | 7,500 | 0.98 |
| Aug 28, 2026 | 196.00 | 197.00 | 195.00 | 195.00 | 195.00 | -0.51% | 1,200 | 0.15 |
| Aug 27, 2026 | 198.00 | 200.00 | 195.00 | 196.00 | 196.00 | -0.51% | 2,500 | 0.27 |
| Aug 26, 2026 | 194.00 | 197.00 | 194.00 | 197.00 | 197.00 | +1.03% | 2,700 | 0.25 |
| Aug 25, 2026 | 193.00 | 195.00 | 193.00 | 195.00 | 195.00 | +0.00% | 900 | 0.06 |
| Aug 24, 2026 | 194.00 | 197.00 | 194.00 | 195.00 | 195.00 | +0.00% | 3,400 | 0.22 |
