kabutan

YAMAZEN CORPORATION(8051) Historical

8051
TSE Prime
YAMAZEN CORPORATION
1,532
JPY
-12
(-0.78%)
Apr 30, 11:30 am JST
9.56
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
1,532.9
Apr 30, 11:28 am JST
Summary Chart Historical News Financial Result
52 Week High Apr 10, 2026
1,691 JPY
52 Week Low Jul 8, 2025
1,216 JPY
Yearly High Apr 10, 2026
1,691 JPY
Yearly Low Mar 30, 2026
1,343 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,536 1,542 1,523 1,532 -12 -0.78% 53,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 1,518 1,546 1,518 1,544 +26 +1.71% 186,900
Apr 27, 2026 1,519 1,529 1,508 1,518 -2 -0.13% 172,600
Apr 24, 2026 1,522 1,528 1,493 1,520 -8 -0.52% 149,200
Apr 23, 2026 1,536 1,547 1,514 1,528 -19 -1.23% 153,700
Apr 22, 2026 1,553 1,560 1,535 1,547 -6 -0.39% 189,000
Apr 21, 2026 1,571 1,585 1,545 1,553 -18 -1.15% 196,700
Apr 20, 2026 1,560 1,573 1,548 1,571 +26 +1.68% 217,900
Apr 17, 2026 1,556 1,565 1,541 1,545 -11 -0.71% 155,800
Apr 16, 2026 1,571 1,571 1,549 1,556 -9 -0.58% 194,800
Apr 15, 2026 1,565 1,586 1,558 1,565 +1 +0.06% 186,500
Apr 14, 2026 1,608 1,609 1,559 1,564 -44 -2.74% 207,300
Apr 13, 2026 1,634 1,639 1,597 1,608 -29 -1.77% 178,500
Apr 10, 2026 1,667 1,691 1,630 1,637 -23 -1.39% 268,900
Apr 9, 2026 1,640 1,678 1,630 1,660 +36 +2.22% 526,300
Apr 8, 2026 1,614 1,656 1,608 1,624 +41 +2.59% 786,900
Apr 7, 2026 1,552 1,583 1,551 1,583 +31 +2.00% 388,600
Apr 6, 2026 1,557 1,570 1,549 1,552 -5 -0.32% 265,200
Apr 3, 2026 1,545 1,557 1,539 1,557 +12 +0.78% 242,900
Apr 2, 2026 1,508 1,548 1,508 1,545 +43 +2.86% 541,100
Apr 1, 2026 1,466 1,511 1,456 1,502 +65 +4.52% 805,000