Skip to main content
logo
Yamau Holdings Co., Ltd. (TYO:5284)
Japan flag Japan · Delayed Price · Currency is JPY
2,424.00
+10.00 (0.41%)
Mar 6, 2026, 3:30 PM JST

Yamau Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,409.002,419.002,402.002,411.00--0.12%1,600
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
Jan 9, 20262,516.002,520.002,496.002,520.002,520.000.80%2,100
Jan 8, 20262,503.002,508.002,493.002,500.002,500.00-0.40%9,000
Jan 7, 20262,465.002,525.002,465.002,510.002,510.001.74%10,200
Jan 6, 20262,442.002,476.002,423.002,467.002,467.000.61%4,300
Jan 5, 20262,466.002,466.002,426.002,452.002,452.00-0.37%3,300
Dec 30, 20252,420.002,488.002,407.002,461.002,461.002.33%6,200
Dec 29, 20252,352.002,409.002,352.002,405.002,405.002.34%12,600
Dec 26, 20252,337.002,355.002,323.002,350.002,350.000.86%11,900
Dec 25, 20252,331.002,340.002,320.002,330.002,330.000.09%5,400
Dec 24, 20252,330.002,336.002,326.002,328.002,328.00-0.17%5,800
Dec 23, 20252,325.002,336.002,315.002,332.002,332.000.82%26,400
Dec 22, 20252,319.002,334.002,310.002,313.002,313.00-0.09%9,000
Dec 19, 20252,330.002,330.002,315.002,315.002,315.00-0.13%25,100