Want to see JP:6392 full AI Analyst Report?
Yamada Corporation (6392) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7,060.00 | 7,060.00 | 7,060.00 | 7,060.00 | 7,060.00 | -1.81% | 100 | 0.10 |
| Oct 29, 2026 | 7,150.00 | 7,280.00 | 7,150.00 | 7,190.00 | 7,190.00 | -1.24% | 500 | 0.50 |
| Oct 28, 2026 | 7,290.00 | 7,380.00 | 7,060.00 | 7,280.00 | 7,280.00 | +1.68% | 2,400 | 2.46 |
| Oct 27, 2026 | 7,170.00 | 7,170.00 | 7,020.00 | 7,160.00 | 7,160.00 | +1.99% | 1,300 | 1.35 |
| Oct 26, 2026 | 6,910.00 | 7,020.00 | 6,910.00 | 7,020.00 | 7,020.00 | -0.57% | 300 | 0.31 |
| Oct 23, 2026 | 6,960.00 | 7,060.00 | 6,960.00 | 7,060.00 | 7,060.00 | +0.71% | 300 | 0.31 |
| Oct 22, 2026 | 7,180.00 | 7,260.00 | 7,010.00 | 7,010.00 | 7,010.00 | -2.64% | 900 | 0.92 |
| Oct 21, 2026 | 7,250.00 | 7,250.00 | 7,200.00 | 7,200.00 | 7,200.00 | -0.69% | 200 | 0.20 |
| Oct 20, 2026 | 7,270.00 | 7,270.00 | 7,200.00 | 7,250.00 | 7,250.00 | -0.14% | 500 | 0.51 |
| Oct 19, 2026 | 7,260.00 | 7,260.00 | 7,260.00 | 7,260.00 | 7,260.00 | -0.41% | 100 | 0.10 |
| Oct 16, 2026 | 7,240.00 | 7,290.00 | 7,240.00 | 7,290.00 | 7,290.00 | -0.27% | 200 | 0.20 |
| Oct 15, 2026 | 7,210.00 | 7,310.00 | 7,210.00 | 7,310.00 | 7,310.00 | +1.39% | 300 | 0.31 |
| Oct 14, 2026 | 7,210.00 | 7,220.00 | 7,210.00 | 7,210.00 | 7,210.00 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 7,220.00 | 7,220.00 | 7,210.00 | 7,210.00 | 7,210.00 | -1.37% | 200 | 0.20 |
| Oct 12, 2026 | 7,310.00 | 7,310.00 | 7,310.00 | 7,310.00 | 7,310.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 7,310.00 | 7,310.00 | 7,310.00 | 7,310.00 | 7,310.00 | -0.41% | 100 | 0.10 |
| Oct 08, 2026 | 7,340.00 | 7,340.00 | 7,340.00 | 7,340.00 | 7,340.00 | -1.34% | 100 | 0.10 |
| Oct 07, 2026 | 7,400.00 | 7,440.00 | 7,360.00 | 7,440.00 | 7,440.00 | -1.06% | 300 | 0.29 |
| Oct 06, 2026 | 7,480.00 | 7,520.00 | 7,430.00 | 7,520.00 | 7,520.00 | +0.94% | 300 | 0.29 |
| Oct 05, 2026 | 7,720.00 | 7,720.00 | 7,450.00 | 7,450.00 | 7,450.00 | -5.34% | 1,400 | 1.38 |
| Oct 02, 2026 | 7,950.00 | 7,950.00 | 7,720.00 | 7,870.00 | 7,870.00 | -0.76% | 500 | 0.50 |
| Oct 01, 2026 | 7,810.00 | 7,940.00 | 7,810.00 | 7,930.00 | 7,930.00 | -0.38% | 300 | 0.29 |
| Sep 30, 2026 | 7,960.00 | 7,960.00 | 7,570.00 | 7,960.00 | 7,960.00 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 7,660.00 | 7,960.00 | 7,570.00 | 7,960.00 | 7,960.00 | +0.00% | 2,800 | 2.85 |
| Sep 28, 2026 | 8,400.00 | 8,400.00 | 7,760.00 | 8,060.00 | 7,960.00 | +1.51% | 3,000 | 3.20 |
| Sep 25, 2026 | 7,940.00 | 7,940.00 | 7,800.00 | 7,940.00 | 7,841.49 | +0.89% | 300 | 0.32 |
| Sep 24, 2026 | 7,870.00 | 7,870.00 | 7,870.00 | 7,870.00 | 7,772.36 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 7,870.00 | 7,870.00 | 7,870.00 | 7,870.00 | 7,772.36 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 7,870.00 | 7,870.00 | 7,870.00 | 7,870.00 | 7,772.36 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 7,870.00 | 7,870.00 | 7,870.00 | 7,870.00 | 7,772.36 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 7,870.00 | 7,870.00 | 7,870.00 | 7,870.00 | 7,772.36 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 7,870.00 | 7,870.00 | 7,870.00 | 7,870.00 | 7,772.36 | -0.88% | 100 | 0.10 |
| Sep 16, 2026 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 7,841.49 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 7,841.49 | +0.00% | 100 | 0.10 |
| Sep 14, 2026 | 7,980.00 | 7,990.00 | 7,940.00 | 7,940.00 | 7,841.49 | -0.63% | 700 | 0.71 |
| Sep 11, 2026 | 7,980.00 | 7,990.00 | 7,840.00 | 7,990.00 | 7,890.87 | +0.76% | 500 | 0.51 |
| Sep 10, 2026 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 7,831.61 | +0.00% | 200 | 0.20 |
| Sep 09, 2026 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 7,831.61 | +0.00% | 300 | 0.30 |
| Sep 08, 2026 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 7,831.61 | +1.93% | 100 | 0.10 |
| Sep 07, 2026 | 7,920.00 | 7,920.00 | 7,780.00 | 7,780.00 | 7,683.47 | +0.13% | 200 | 0.20 |
| Sep 04, 2026 | 7,890.00 | 7,890.00 | 7,770.00 | 7,770.00 | 7,673.60 | -0.13% | 500 | 0.48 |
| Sep 03, 2026 | 7,980.00 | 7,990.00 | 7,770.00 | 7,780.00 | 7,683.47 | -2.63% | 5,900 | 6.10 |
| Sep 02, 2026 | 8,000.00 | 8,020.00 | 7,970.00 | 7,990.00 | 7,890.87 | +0.25% | 1,100 | 1.15 |
| Sep 01, 2026 | 7,950.00 | 8,100.00 | 7,950.00 | 7,970.00 | 7,871.12 | +0.89% | 7,400 | 8.75 |
| Aug 31, 2026 | 7,950.00 | 8,000.00 | 7,750.00 | 7,900.00 | 7,801.99 | +1.02% | 1,100 | 1.31 |
| Aug 28, 2026 | 7,880.00 | 7,880.00 | 7,820.00 | 7,820.00 | 7,722.98 | +1.16% | 500 | 0.60 |
| Aug 27, 2026 | 7,730.00 | 7,730.00 | 7,730.00 | 7,730.00 | 7,634.09 | +0.00% | 300 | 0.36 |
| Aug 26, 2026 | 7,640.00 | 7,730.00 | 7,630.00 | 7,730.00 | 7,634.09 | +0.00% | 1,000 | 1.15 |
| Aug 25, 2026 | 7,650.00 | 7,730.00 | 7,640.00 | 7,730.00 | 7,634.09 | +1.05% | 400 | 0.44 |
| Aug 24, 2026 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,555.09 | +0.00% | 300 | 0.32 |
