Quotes Yamadai Corporation

Stocks

7426

JP3938200007

Construction Supplies & Fixtures

Market Closed - Japan Exchange Other stock markets 02:30:00 2026-06-19 EDT			5-day change	1st Jan Change
599.00 ^JPY	0.00%		0.00%	-44.94%

05-31	Nice Corporation proposed to acquire Yamadai Corporation from Estate Yamada Inn, Y.K., Yamayu Shokurin Co., Ltd., founding family of Yamadai Corporation and others for approximately ¥670 million.	CI
24-10-14	Yamadai Corporation agreed to acquire Blc Co., Ltd. for ¥340 million from Manabu Ueda and Hitoshi Ueda.	CI

Quotes 5-day view: Yamadai Corporation

Delayed Quote Japan Exchange

Yamadai Corporation(7426) : Historical Chart (5-day)

	2026-06-15	2026-06-16	2026-06-17	2026-06-18	Today
Last	599.00 ¥	599.00 ¥	599.00 ¥	599.00 ¥	599.00 ¥
Volume	24,600	3,100	2,100	25,000	16,700
Change	0.00%	0.00%	0.00%	0.00%	0.00%
Opening	599.00 ¥	599.00 ¥	599.00 ¥	599.00 ¥	599.00 ¥
High	600.00 ¥	600.00 ¥	600.00 ¥	599.00 ¥	601.00 ¥
Low	599.00 ¥	599.00 ¥	599.00 ¥	599.00 ¥	599.00 ¥

Performance

Current month	+19.80%
1 month	+18.61%
3 months	-46.57%
6 months	-44.54%
Current year	-44.94%
1 year	-45.25%
3 years	-41.84%
5 years	-48.63%
10 years	-44.28%

Volumes

markets

Daily volume

16,700

Estimated daily volume

16,700

Avg. Volume 20 sessions

18,480

Daily volume ratio

0.9

Avg. Volume 20 sessions JPY

11,069,520

Avg. Volume 20 sessions USD

68,619.95

Record volume 1

2,129,100

Record volume 2

1,835,900

Record volume 3

1,036,800

Capital turnover ratio

0.02

Float rotation

0.04

Basic data

Market Cap (JPY)

666,574,728

Market Cap (USD)

4,133,361

Net sales (JPY)

4,138,000,000

Net sales (USD)

25,659,310

Number of employees

115

Sales / Employee (JPY)

35,982,609

Sales / Employee (USD)

223,124

Free-Float

35.91 %

Free-Float capitalization (JPY)

255,890,782

Free-Float capitalization (USD)

1,586,752

Average Daily Capital Traded

1.66%

Indicators

Moving average 5 days

599

Moving average 20 days

568.7

Moving average 50 days

594.9

Moving average 100 days

883.95

Price spread / (MMA5)

0.00%

Price spread / (MMA20)

-5.06%

Price spread / (MMA50)

-0.68%

Price spread / (MMA100)

+47.57%

RSI 9 days

67.76

RSI 14 days

55.15

Sector Comparison:

Add to a list 0 selected To use this feature you must be a member Log in Sign up	Change	5-day change	1-year change	3-year change	Capi.($)
YAMADAI CORPORATION	0.00%	0.00%	-45.25%	-41.84%	4.13M
SAINT-GOBAIN	-1.88%	+3.30%	-16.28%	+41.24%	44.62B
ASSA ABLOY AB	+1.00%	+5.40%	+15.35%	+36.63%	39.93B
MASCO CORPORATION	+2.42%	+0.85%	+22.13%	+34.02%	14.76B
CARLISLE COMPANIES INCORPORATED	+5.51%	+5.86%	+1.52%	+50.66%	14.57B
QXO, INC.	+7.25%	+7.12%	-21.07%	-27.21%	12.88B
AGC INC.	+0.69%	+9.36%	+76.13%	+44.90%	9.98B
TOTO LTD.	+1.55%	+12.62%	+129.86%	+89.22%	8.44B
BUILDERS FIRSTSOURCE, INC.	+0.24%	+2.57%	-24.58%	-33.62%	8.67B
ZURN ELKAY WATER SOLUTIONS CORPORATION	+3.33%	+3.84%	+40.55%	+95.01%	8.34B
Average	+1.84%	+5.35%	+17.84%	+28.90%	16.22B
Weighted average by Cap.	+1.05%	+6.33%	+11.99%	+36.34%

See all sector performances

Historical Quotes: Yamadai Corporation

Date	Opening	High	Low	Close	Volume	Change

Latest transactions

6c5651fdfd581815a24476464862a.fMAeB2LxSmiILb7wsOZzc6Z8TXHMd45sxBl5lmZJo-4.TZFbRlO6fi3ZRdyR9dELPZMQe0e-M6MKsEsrzgAKzdkor20-M5lyGMwcig

Date	Price	Volume	Total
02:30:00	599.00	500	16,700
01:08:32	599.00	200	16,200
23:30:00	600.00	3,100	16,000
22:26:20	600.00	100	12,900
22:26:06	600.00	100	12,800
22:08:27	600.00	2,700	12,700
21:53:03	600.00	1,800	10,000
21:20:03	601.00	100	8,200
21:18:11	600.00	100	8,100

Chart

Duration

Period

More charts

Course Extremes

1 week	599	601
1 month	494	685
Current year	442	1,515
1 year	442	1,600
3 years	442	6,020
5 years	442	6,020
10 years	442	6,020

Monthly variations

Annual variations

2026	-44.94%
2025	+9.02%
2024	-4.04%
2023	+11.23%
2022	-11.79%
2021	+49.30%
2020	-6.82%
2019	+0.26%
2018	-51.84%
2017	+29.34%
2016	-17.57%
2015	-19.35%
2014	-16.97%
2013	+24.51%
2012	+99.44%
2011	+18.67%
2010	+3.45%
2009	+68.60%
2008	-47.88%
2007	-32.65%
2006	-15.22%
2005	+52.11%
2004	+65.22%
2003	+51.32%
2002	-2.56%
2001	-24.27%
2000	-35.63%
1999	+45.45%
1998	+10.00%
1997	-84.00%
1996	+22.55%
1995	-40.00%