No.1
Disclosure
2026/10/21 14:00
2027年３月期第２四半期（中間期）及び通期連結業績予想の修正に関するお知らせ
8051 YAMAZEN CORPORATION山善TSE Prime / Wholesale Trade
1 post
YAMAZEN CORPORATION (8051) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
YAMAZEN CORPORATION (8051) Stock Price History
YAMAZEN CORPORATION closed at ¥1,919 on Oct 29, 2026, −0.8% over 1 month, +35.9% over 1 year.
Price5-day MA25-day MANikkei 225Disclosures
1-Month High¥2,025Oct 1
1-Month Low¥1,877Oct 20
1-Week Change−3.1%vs Oct 22
1-Month Change−0.8%vs Sep 29
If you had invested ¥100,000 1 month ago, it would be worth ¥99,224 today (−0.8%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −1.3%, while this stock moved −0.8%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 29 (Thu) | ¥1,919 | −4 | −0.21% |
| Oct 28 (Wed) | ¥1,923 | −18 | −0.93% |
| Oct 27 (Tue) | ¥1,941 | −1 | −0.05% |
| Oct 26 (Mon) | ¥1,942 | +11 | +0.57% |
| Oct 23 (Fri) | ¥1,931 | −50 | −2.52% |
| Oct 22 (Thu) | ¥1,981 | +32 | +1.64% |
| Oct 21 (Wed) | ¥1,949 | +72 | +3.84% |
| Oct 20 (Tue) | ¥1,877 | −55 | −2.85% |
| Oct 19 (Mon) | ¥1,932 | −3 | −0.16% |
| Oct 16 (Fri) | ¥1,935 | −23 | −1.17% |
Price5-day MA25-day MANikkei 225Disclosures
3-Month High¥2,055Sep 17
3-Month Low¥1,776Jul 31
1-Month Change−0.8%vs Sep 29
3-Month Change+6.0%vs Jul 29
If you had invested ¥100,000 3 months ago, it would be worth ¥106,022 today (+6.0%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +5.2%, while this stock moved +6.0%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 29 (Thu) | ¥1,919 | −4 | −0.21% |
| Oct 28 (Wed) | ¥1,923 | −18 | −0.93% |
| Oct 27 (Tue) | ¥1,941 | −1 | −0.05% |
| Oct 26 (Mon) | ¥1,942 | +11 | +0.57% |
| Oct 23 (Fri) | ¥1,931 | −50 | −2.52% |
| Oct 22 (Thu) | ¥1,981 | +32 | +1.64% |
| Oct 21 (Wed) | ¥1,949 | +72 | +3.84% |
| Oct 20 (Tue) | ¥1,877 | −55 | −2.85% |
| Oct 19 (Mon) | ¥1,932 | −3 | −0.16% |
| Oct 16 (Fri) | ¥1,935 | −23 | −1.17% |
Price25-day MA75-day MANikkei 225Disclosures
6-Month High¥2,055Sep 17
6-Month Low¥1,534May 1
3-Month Change+6.0%vs Jul 29
6-Month Change+24.3%vs Apr 28
If you had invested ¥100,000 6 months ago, it would be worth ¥124,530 today (+24.5%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +9.1%, while this stock moved +24.5%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥1,919 | −0.7% |
| Sep 2026 | ¥1,933 | −1.2% |
| Aug 2026 | ¥1,956 | +10.1% |
| Jul 2026 | ¥1,776 | +5.7% |
| Jun 2026 | ¥1,681 | −3.2% |
| May 2026 | ¥1,737 | +12.7% |
| Apr 2026 | ¥1,541 | +7.2% |
Price25-day MA75-day MANikkei 225Disclosures
52-Week High¥2,055Sep 17
52-Week Low¥1,383Mar 30
Year to Date+29.2%vs Dec 30
From 52-Week High−6.6%Sep 17
If you had invested ¥100,000 1 year ago, it would be worth ¥135,907 today (+35.9%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +26.0%, while this stock moved +35.9%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥1,919 | −0.7% |
| Sep 2026 | ¥1,933 | −1.2% |
| Aug 2026 | ¥1,956 | +10.1% |
| Jul 2026 | ¥1,776 | +5.7% |
| Jun 2026 | ¥1,681 | −3.2% |
| May 2026 | ¥1,737 | +12.7% |
| Apr 2026 | ¥1,541 | +7.2% |
| Mar 2026 | ¥1,437 | −6.4% |
| Feb 2026 | ¥1,536 | +7.8% |
| Jan 2026 | ¥1,425 | −4.0% |
| Dec 2025 | ¥1,485 | −1.9% |
| Nov 2025 | ¥1,513 | +5.9% |
| Oct 2025 | ¥1,429 | ― |
Price13-week MA26-week MANikkei 225
3-Year High¥2,028Sep 25, 2026
3-Year Low¥1,165Dec 11, 2023
Annualized Return+16.0%
Max Drawdown−20.3%
If you had invested ¥100,000 3 years ago, it would be worth ¥156,143 today (+56.1%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +102.4%, while this stock moved +56.1%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥1,919 | +29.2% |
| 2025 | ¥1,485 | ― |
Price13-week MA26-week MANikkei 225
5-Year High¥2,028Sep 25, 2026
5-Year Low¥895Oct 17, 2022
Annualized Return+12.8%
Max Drawdown−20.3%
If you had invested ¥100,000 5 years ago, it would be worth ¥182,068 today (+82.1%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +118.4%, while this stock moved +82.1%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥1,919 | +29.2% |
| 2025 | ¥1,485 | ― |
Price1-year MA2-year MANikkei 225
All-Time High¥1,956Aug 2026
All-Time Low¥152Dec 2002
Total Change+884.1%vs Jan 2001
Annualized Return+9.3%
If you had invested ¥100,000 in Jan 2001, it would be worth ¥984,103 today (+884.1%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +397.4%, while this stock moved +884.1%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥1,919 | +29.2% |
| 2025 | ¥1,485 | +6.4% |
| 2024 | ¥1,396 | +17.0% |
| 2023 | ¥1,193 | +18.9% |
| 2022 | ¥1,003 | −6.8% |
| 2021 | ¥1,076 | +4.2% |
| 2020 | ¥1,033 | −5.7% |
| 2019 | ¥1,095 | +6.1% |
| 2018 | ¥1,032 | −22.3% |
| 2017 | ¥1,329 | +36.0% |
| 2016 | ¥977 | −12.3% |
| 2015 | ¥1,114 | +29.5% |
| 2014 | ¥860 | +33.3% |
| 2013 | ¥645 | +0.0% |
| 2012 | ¥645 | +14.4% |
| 2011 | ¥564 | +29.7% |
| 2010 | ¥435 | +32.6% |
| 2009 | ¥328 | −3.2% |
| 2008 | ¥339 | −30.4% |
| 2007 | ¥487 | −35.1% |
| 2006 | ¥750 | −15.0% |
| 2005 | ¥882 | +182.7% |
| 2004 | ¥312 | +47.2% |
| 2003 | ¥212 | +39.5% |
| 2002 | ¥152 | −5.0% |
| 2001 | ¥160 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Jan 2001). Please check the latest prices before trading.
YAMAZEN CORPORATION (8051) financial indicators
PER, ROE and dividend yield are based on company forecasts, calculated from earnings reports and the closing price after each trading day.
Shareholder benefits of YAMAZEN CORPORATION
Details and disclosure history of YAMAZEN CORPORATION's shareholder benefits
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.