Want to see JP:9993 full AI Analyst Report?
Yamazawa Co., Ltd. (9993) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,141.00 | 1,141.00 | 1,139.00 | 1,139.00 | 1,139.00 | -0.18% | 2,700 | 0.66 |
| Oct 29, 2026 | 1,140.00 | 1,143.00 | 1,139.00 | 1,141.00 | 1,141.00 | +0.09% | 2,500 | 0.61 |
| Oct 28, 2026 | 1,142.00 | 1,144.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.18% | 2,300 | 0.56 |
| Oct 27, 2026 | 1,142.00 | 1,145.00 | 1,141.00 | 1,142.00 | 1,142.00 | -0.09% | 4,200 | 1.03 |
| Oct 26, 2026 | 1,149.00 | 1,149.00 | 1,142.00 | 1,143.00 | 1,143.00 | +0.00% | 8,000 | 1.98 |
| Oct 23, 2026 | 1,144.00 | 1,144.00 | 1,140.00 | 1,143.00 | 1,143.00 | -0.17% | 3,400 | 0.84 |
| Oct 22, 2026 | 1,144.00 | 1,145.00 | 1,140.00 | 1,145.00 | 1,145.00 | +0.17% | 2,800 | 0.70 |
| Oct 21, 2026 | 1,145.00 | 1,145.00 | 1,141.00 | 1,143.00 | 1,143.00 | -0.09% | 3,500 | 0.86 |
| Oct 20, 2026 | 1,145.00 | 1,145.00 | 1,143.00 | 1,144.00 | 1,144.00 | -0.09% | 1,100 | 0.27 |
| Oct 19, 2026 | 1,141.00 | 1,148.00 | 1,140.00 | 1,145.00 | 1,145.00 | -0.17% | 3,100 | 0.76 |
| Oct 16, 2026 | 1,145.00 | 1,147.00 | 1,142.00 | 1,147.00 | 1,147.00 | +0.00% | 3,100 | 0.76 |
| Oct 15, 2026 | 1,149.00 | 1,149.00 | 1,139.00 | 1,147.00 | 1,147.00 | -0.17% | 11,400 | 2.91 |
| Oct 14, 2026 | 1,147.00 | 1,154.00 | 1,143.00 | 1,149.00 | 1,149.00 | +0.70% | 9,300 | 2.42 |
| Oct 13, 2026 | 1,148.00 | 1,148.00 | 1,140.00 | 1,141.00 | 1,141.00 | -0.26% | 9,300 | 2.48 |
| Oct 12, 2026 | 1,144.00 | 1,147.00 | 1,142.00 | 1,144.00 | 1,144.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,147.00 | 1,147.00 | 1,142.00 | 1,144.00 | 1,144.00 | -0.09% | 2,700 | 0.71 |
| Oct 08, 2026 | 1,142.00 | 1,146.00 | 1,140.00 | 1,145.00 | 1,145.00 | +0.26% | 2,700 | 0.71 |
| Oct 07, 2026 | 1,142.00 | 1,147.00 | 1,142.00 | 1,142.00 | 1,142.00 | +0.09% | 2,900 | 0.76 |
| Oct 06, 2026 | 1,140.00 | 1,145.00 | 1,140.00 | 1,141.00 | 1,141.00 | -0.09% | 7,200 | 1.91 |
| Oct 05, 2026 | 1,148.00 | 1,148.00 | 1,141.00 | 1,142.00 | 1,142.00 | -0.52% | 8,100 | 2.20 |
| Oct 02, 2026 | 1,150.00 | 1,155.00 | 1,148.00 | 1,148.00 | 1,148.00 | -0.17% | 3,800 | 1.04 |
| Oct 01, 2026 | 1,151.00 | 1,154.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.17% | 3,400 | 0.94 |
| Sep 30, 2026 | 1,150.00 | 1,157.00 | 1,150.00 | 1,152.00 | 1,152.00 | +0.00% | 2,700 | 0.75 |
| Sep 29, 2026 | 1,152.00 | 1,155.00 | 1,150.00 | 1,152.00 | 1,152.00 | -0.09% | 4,200 | 1.17 |
| Sep 28, 2026 | 1,154.00 | 1,159.00 | 1,152.00 | 1,153.00 | 1,153.00 | -0.60% | 4,900 | 1.39 |
| Sep 25, 2026 | 1,159.00 | 1,161.00 | 1,158.00 | 1,160.00 | 1,160.00 | -0.17% | 1,600 | 0.45 |
| Sep 24, 2026 | 1,161.00 | 1,162.00 | 1,158.00 | 1,162.00 | 1,162.00 | +0.35% | 7,300 | 2.11 |
| Sep 23, 2026 | 1,154.00 | 1,158.00 | 1,151.00 | 1,158.00 | 1,158.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,154.00 | 1,158.00 | 1,151.00 | 1,158.00 | 1,158.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,154.00 | 1,158.00 | 1,151.00 | 1,158.00 | 1,158.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,154.00 | 1,158.00 | 1,151.00 | 1,158.00 | 1,158.00 | +0.35% | 5,100 | 1.36 |
| Sep 17, 2026 | 1,156.00 | 1,157.00 | 1,153.00 | 1,154.00 | 1,154.00 | -0.09% | 3,800 | 1.00 |
| Sep 16, 2026 | 1,155.00 | 1,155.00 | 1,154.00 | 1,155.00 | 1,155.00 | +0.26% | 2,600 | 0.68 |
| Sep 15, 2026 | 1,154.00 | 1,154.00 | 1,150.00 | 1,152.00 | 1,152.00 | -0.09% | 4,900 | 1.29 |
| Sep 14, 2026 | 1,151.00 | 1,153.00 | 1,150.00 | 1,153.00 | 1,153.00 | +0.17% | 3,500 | 0.92 |
| Sep 11, 2026 | 1,153.00 | 1,154.00 | 1,150.00 | 1,151.00 | 1,151.00 | -0.35% | 3,700 | 0.98 |
| Sep 10, 2026 | 1,159.00 | 1,160.00 | 1,151.00 | 1,155.00 | 1,155.00 | +0.00% | 5,100 | 1.35 |
| Sep 09, 2026 | 1,155.00 | 1,160.00 | 1,152.00 | 1,155.00 | 1,155.00 | +0.35% | 2,900 | 0.77 |
| Sep 08, 2026 | 1,155.00 | 1,155.00 | 1,150.00 | 1,151.00 | 1,151.00 | -0.35% | 8,500 | 2.34 |
| Sep 07, 2026 | 1,159.00 | 1,159.00 | 1,155.00 | 1,155.00 | 1,155.00 | -0.35% | 6,500 | 1.79 |
| Sep 04, 2026 | 1,159.00 | 1,159.00 | 1,156.00 | 1,159.00 | 1,159.00 | +0.00% | 2,400 | 0.66 |
| Sep 03, 2026 | 1,158.00 | 1,159.00 | 1,156.00 | 1,159.00 | 1,159.00 | +0.09% | 1,900 | 0.52 |
| Sep 02, 2026 | 1,160.00 | 1,160.00 | 1,157.00 | 1,158.00 | 1,158.00 | +0.00% | 3,500 | 0.97 |
| Sep 01, 2026 | 1,158.00 | 1,164.00 | 1,157.00 | 1,158.00 | 1,158.00 | +0.00% | 3,100 | 0.87 |
| Aug 31, 2026 | 1,167.00 | 1,170.00 | 1,158.00 | 1,158.00 | 1,158.00 | -0.77% | 8,000 | 2.31 |
| Aug 28, 2026 | 1,153.00 | 1,168.00 | 1,152.00 | 1,167.00 | 1,167.00 | -1.31% | 10,700 | 3.21 |
| Aug 27, 2026 | 1,192.00 | 1,196.00 | 1,192.00 | 1,196.00 | 1,182.50 | +0.34% | 5,000 | 1.52 |
| Aug 26, 2026 | 1,195.00 | 1,195.00 | 1,185.00 | 1,192.00 | 1,178.55 | -0.17% | 7,200 | 2.19 |
| Aug 25, 2026 | 1,190.00 | 1,194.00 | 1,187.00 | 1,194.00 | 1,180.52 | +0.67% | 4,600 | 1.42 |
| Aug 24, 2026 | 1,187.00 | 1,190.00 | 1,186.00 | 1,186.00 | 1,172.61 | -0.08% | 6,600 | 2.06 |