Quotes Yamadai Corporation

Stocks

7426

JP3938200007

Construction Supplies & Fixtures

Delayed Japan Exchange Other stock markets 20:59:37 2026-07-09 EDT			5-day change	1st Jan Change
599.00 ^JPY	0.00%		-0.17%	-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)

	2026-07-06	2026-07-07	2026-07-08	2026-07-09	2026-07-09
Last	JP¥600.00	JP¥600.00	JP¥599.00	JP¥599.00	JP¥599.00
Volume	1,400	5,700	4,300	4,100	1,700
Change	0.00%	0.00%	-0.17%	0.00%	0.00%
Opening	JP¥600.00	JP¥601.00	JP¥600.00	JP¥600.00	JP¥599.00
High	JP¥600.00	JP¥601.00	JP¥600.00	JP¥600.00	JP¥599.00
Low	JP¥600.00	JP¥600.00	JP¥599.00	JP¥599.00	JP¥599.00

Performance

1 week	-0.17%
Current month	-0.17%
1 month	-0.33%
3 months	-24.56%
6 months	-47.73%
Current year	-44.94%
1 year	-46.52%
3 years	-42.40%
5 years	-51.14%
10 years	-43.76%

Volumes

markets

Daily volume

1,700

Estimated daily volume

7,857

Avg. Volume 20 sessions

7,860

Daily volume ratio

Avg. Volume 20 sessions JPY

4,708,140

Avg. Volume 20 sessions USD

29,096.31

Record volume 1

2,129,100

Record volume 2

1,835,900

Record volume 3

1,036,800

Capital turnover ratio

0.01

Float rotation

0.02

Basic data

Market Cap (JPY)

664,173,616

Market Cap (USD)

4,090,671

Net sales (JPY)

4,102,000,000

Net sales (USD)

25,264,377

Number of employees

102

Sales / Employee (JPY)

40,215,686

Sales / Employee (USD)

247,690

Free-Float

32 %

Free-Float capitalization (JPY)

227,166,546

Free-Float capitalization (USD)

1,399,128

Average Daily Capital Traded

0.71%

Indicators

Moving average 5 days

600

Moving average 20 days

599.4

Moving average 50 days

554.1

Moving average 100 days

794.58

Price spread / (MMA5)

+0.17%

Price spread / (MMA20)

+0.07%

Price spread / (MMA50)

-7.50%

Price spread / (MMA100)

+32.65%

RSI 9 days

61.08

RSI 14 days

54.28

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%	-0.17%	-46.52%	-42.40%	4.09M
SAINT-GOBAIN	-0.91%	-6.94%	-26.81%	+38.45%	41.68B
ASSA ABLOY AB	+0.70%	-2.72%	+10.74%	+33.19%	37.75B
MASCO CORPORATION	+1.17%	-7.41%	+14.58%	+38.82%	15.03B
CARLISLE COMPANIES INCORPORATED	-0.30%	-10.02%	-20.01%	+28.29%	13.36B
QXO, INC.	-0.55%	-10.06%	-33.82%	-46.32%	10.63B
AGC INC.	-0.66%	-6.35%	+47.89%	+31.11%	8.38B
TOTO LTD.	-0.11%	-5.38%	+115.15%	+93.52%	8.16B
BUILDERS FIRSTSOURCE, INC.	+0.46%	-11.98%	-43.95%	-44.00%	7.98B
ZURN ELKAY WATER SOLUTIONS CORPORATION	-0.06%	-4.86%	+23.93%	+79.20%	7.81B
Average	+0.01%	-6.55%	+4.12%	+20.99%	15.08B
Weighted average by Cap.	-0.03%	-6.65%	+0.38%	+30.61%

See all sector performances

Historical Quotes: Yamadai Corporation

Date	Opening	High	Low	Close	Volume	Change

Latest transactions

d3c.QtTZR7-lJ8gE-YFuZpnuqeK_Vg8sl1ScZODnNBJdPfU.E7aWI-3CSYprl7UIFqCM_qDeI0hIwCXWNdazYHkNcdhy5bcF0vReummU1A

Date	Price	Volume	Total
20:59:37	599.00	100	1,700
20:59:37	599.00	100	1,600
20:50:05	599.00	200	1,500
20:44:28	599.00	300	1,300

Chart

Duration

Period

More charts

Course Extremes

1 week	599	601
1 month	599	603
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%