Skip to main content
logo
Yamau Holdings Co., Ltd. (TYO:5284)
Japan flag Japan · Delayed Price · Currency is JPY
2,315.00
-23.00 (-0.98%)
Mar 27, 2026, 3:30 PM JST

Yamau Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20262,363.002,363.002,315.002,338.002,338.00-0.76%10,100
Mar 25, 20262,308.002,368.002,308.002,356.002,356.002.79%10,400
Mar 24, 20262,329.002,330.002,285.002,292.002,292.00-0.48%13,100
Mar 23, 20262,325.002,330.002,296.002,303.002,303.00-2.58%20,100
Mar 19, 20262,386.002,386.002,360.002,364.002,364.00-0.38%13,700
Mar 18, 20262,365.002,378.002,361.002,373.002,373.000.51%6,600
Mar 17, 20262,397.002,397.002,350.002,361.002,361.000.21%3,800
Mar 16, 20262,412.002,412.002,349.002,356.002,356.00-1.30%12,600
Mar 13, 20262,388.002,395.002,375.002,387.002,387.00-0.04%6,100
Mar 12, 20262,415.002,423.002,384.002,388.002,388.00-1.53%16,400
Mar 11, 20262,435.002,443.002,413.002,425.002,425.000.21%22,700
Mar 10, 20262,398.002,420.002,390.002,420.002,420.002.46%6,800
Mar 9, 20262,379.002,379.002,335.002,362.002,362.00-2.56%19,900
Mar 6, 20262,409.002,424.002,402.002,424.002,424.000.41%5,600
Mar 5, 20262,403.002,422.002,395.002,414.002,414.003.03%9,000
Mar 4, 20262,400.002,400.002,329.002,343.002,343.00-3.66%40,900
Mar 3, 20262,456.002,456.002,425.002,432.002,432.00-0.73%17,900
Mar 2, 20262,441.002,450.002,432.002,450.002,450.000.29%22,600
Feb 27, 20262,440.002,443.002,424.002,443.002,443.000.37%12,600
Feb 26, 20262,429.002,434.002,423.002,434.002,434.000.12%2,800
Feb 25, 20262,435.002,436.002,423.002,431.002,431.00-0.16%3,500
Feb 24, 20262,420.002,450.002,400.002,435.002,435.000.58%28,000
Feb 20, 20262,430.002,430.002,419.002,421.002,421.00-0.37%8,100
Feb 19, 20262,425.002,430.002,424.002,430.002,430.000.21%4,100
Feb 18, 20262,424.002,425.002,418.002,425.002,425.000.17%2,900
Feb 17, 20262,433.002,435.002,411.002,421.002,421.00-0.25%10,600
Feb 16, 20262,425.002,439.002,418.002,427.002,427.000.12%7,900
Feb 13, 20262,430.002,439.002,417.002,424.002,424.00-0.57%6,100
Feb 12, 20262,439.002,440.002,428.002,438.002,438.00-0.04%12,200
Feb 10, 20262,438.002,440.002,431.002,439.002,439.000.29%9,700
Feb 9, 20262,478.002,485.002,381.002,432.002,432.00-1.74%43,500
Feb 6, 20262,493.002,505.002,475.002,475.002,475.00-0.96%20,600
Feb 5, 20262,535.002,548.002,460.002,499.002,499.00-1.23%13,400
Feb 4, 20262,525.002,530.002,515.002,530.002,530.00-2,100
Feb 3, 20262,541.002,541.002,491.002,530.002,530.00-0.04%5,600
Feb 2, 20262,548.002,548.002,525.002,531.002,531.001.16%3,800
Jan 30, 20262,514.002,529.002,501.002,502.002,502.000.08%1,800
Jan 29, 20262,528.002,528.002,500.002,500.002,500.00-0.79%3,100
Jan 28, 20262,529.002,529.002,506.002,520.002,520.00-0.40%2,200
Jan 27, 20262,505.002,530.002,505.002,530.002,530.000.96%1,100
Jan 26, 20262,511.002,527.002,502.002,506.002,506.00-0.48%1,800
Jan 23, 20262,542.002,544.002,502.002,518.002,518.00-0.12%5,200
Jan 22, 20262,496.002,521.002,496.002,521.002,521.000.84%4,100
Jan 21, 20262,495.002,500.002,487.002,500.002,500.00-0.28%6,600
Jan 20, 20262,507.002,509.002,491.002,507.002,507.000.12%3,900
Jan 19, 20262,500.002,512.002,497.002,504.002,504.00-0.08%5,000
Jan 16, 20262,510.002,510.002,493.002,506.002,506.000.04%15,200
Jan 15, 20262,519.002,519.002,503.002,505.002,505.00-0.87%5,100
Jan 14, 20262,529.002,529.002,512.002,527.002,527.00-0.32%2,900
Jan 13, 20262,540.002,545.002,523.002,535.002,535.000.60%2,400