kabutan

Yamami Company(2820) Historical

2820
TSE Standard
Yamami Company
4,205
JPY
+35
(+0.84%)
Dec 5, 1:34 pm JST
27.13
USD
Dec 4, 11:34 pm EST
Result
PTS
outside of trading hours
4,184.5
Dec 5, 11:08 am JST
Summary Chart Historical News Financial Result
52 Week High Aug 15, 2025
5,340 JPY
52 Week Low Feb 17, 2025
2,845 JPY
Yearly High Aug 15, 2025
5,340 JPY
Yearly Low Feb 17, 2025
2,845 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,170 4,225 4,155 4,205 +35 +0.84% 3,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 4,235 4,235 4,155 4,170 -65 -1.53% 4,500
Dec 3, 2025 4,210 4,280 4,190 4,235 -45 -1.05% 11,700
Dec 2, 2025 4,345 4,350 4,240 4,280 -65 -1.50% 8,800
Dec 1, 2025 4,415 4,460 4,345 4,345 -70 -1.59% 12,200
Nov 28, 2025 4,445 4,480 4,395 4,415 -5 -0.11% 9,900
Nov 27, 2025 4,475 4,475 4,400 4,420 -80 -1.78% 8,800
Nov 26, 2025 4,480 4,570 4,480 4,500 +30 +0.67% 14,600
Nov 25, 2025 4,380 4,510 4,350 4,470 +90 +2.05% 24,000
Nov 21, 2025 4,090 4,400 4,090 4,380 +250 +6.05% 18,300
Nov 20, 2025 4,350 4,380 4,015 4,130 -195 -4.51% 40,000
Nov 19, 2025 4,460 4,520 4,260 4,325 -135 -3.03% 22,600
Nov 18, 2025 4,580 4,630 4,460 4,460 -145 -3.15% 39,600
Nov 17, 2025 4,500 4,795 4,500 4,605 +120 +2.68% 38,900
Nov 14, 2025 4,385 4,540 4,335 4,485 +115 +2.63% 60,400
Nov 13, 2025 4,275 4,390 4,220 4,370 +150 +3.55% 72,300
Nov 12, 2025 4,070 4,270 4,070 4,220 +110 +2.68% 30,400
Nov 11, 2025 3,995 4,110 3,995 4,110 +85 +2.11% 18,500
Nov 10, 2025 3,945 4,060 3,945 4,025 +80 +2.03% 17,000
Nov 7, 2025 4,000 4,000 3,925 3,945 -55 -1.38% 19,500
Nov 6, 2025 4,050 4,050 3,960 4,000 -30 -0.74% 8,600