Skip to main content
logo
Yamau Holdings Co., Ltd. (TYO:5284)
Japan flag Japan · Delayed Price · Currency is JPY
2,209.00
+9.00 (0.41%)
Jun 25, 2026, 3:30 PM JST

Yamau Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 20262,209.002,209.002,200.002,200.00--200
Jun 24, 20262,210.002,213.002,180.002,200.002,200.00-0.09%2,600
Jun 23, 20262,219.002,219.002,200.002,202.002,202.00-0.09%2,100
Jun 22, 20262,182.002,229.002,182.002,204.002,204.00-0.36%3,800
Jun 19, 20262,208.002,212.002,191.002,212.002,212.000.55%2,800
Jun 18, 20262,200.002,215.002,199.002,200.002,200.00-4,300
Jun 17, 20262,170.002,200.002,170.002,200.002,200.001.06%3,200
Jun 16, 20262,198.002,198.002,177.002,177.002,177.00-0.46%1,800
Jun 15, 20262,170.002,220.002,170.002,187.002,187.000.78%2,100
Jun 12, 20262,159.002,330.002,152.002,170.002,170.000.84%9,600
Jun 11, 20262,160.002,160.002,121.002,152.002,152.000.09%3,900
Jun 10, 20262,162.002,162.002,150.002,150.002,150.000.05%2,400
Jun 9, 20262,160.002,160.002,101.002,149.002,149.00-0.32%3,300
Jun 8, 20262,138.002,159.002,135.002,156.002,156.00-0.83%4,400
Jun 5, 20262,131.002,185.002,131.002,174.002,174.001.59%4,800
Jun 4, 20262,160.002,177.002,140.002,140.002,140.00-0.83%4,100
Jun 3, 20262,160.002,176.002,151.002,158.002,158.00-1,800
Jun 2, 20262,182.002,182.002,150.002,158.002,158.00-1.78%7,200
Jun 1, 20262,232.002,247.002,181.002,197.002,197.00-2.23%13,200
May 29, 20262,234.002,247.002,226.002,247.002,247.000.22%2,500
May 28, 20262,232.002,244.002,220.002,242.002,242.000.45%1,900
May 27, 20262,235.002,270.002,212.002,232.002,232.00-0.13%7,100
May 26, 20262,210.002,244.002,205.002,235.002,235.000.13%4,600
May 25, 20262,244.002,253.002,232.002,232.002,232.00-0.49%2,500
May 22, 20262,255.002,256.002,209.002,243.002,243.00-0.04%4,600
May 21, 20262,223.002,244.002,209.002,244.002,244.002.75%4,500
May 20, 20262,244.002,244.002,180.002,184.002,184.00-1.22%5,400
May 19, 20262,211.002,240.002,210.002,211.002,211.00-0.58%3,300
May 18, 20262,256.002,256.002,223.002,224.002,224.00-0.63%3,000
May 15, 20262,239.002,239.002,204.002,238.002,238.000.63%7,900
May 14, 20262,261.002,261.002,220.002,224.002,224.00-1.29%7,000
May 13, 20262,285.002,285.002,253.002,253.002,253.00-1.36%2,800
May 12, 20262,291.002,293.002,278.002,284.002,284.000.62%5,000
May 11, 20262,261.002,280.002,232.002,270.002,270.007.23%26,500
May 8, 20262,126.002,132.002,115.002,117.002,117.00-0.42%3,400
May 7, 20262,130.002,150.002,116.002,126.002,126.000.05%7,900
May 1, 20262,144.002,147.002,125.002,125.002,125.00-0.89%4,500
Apr 30, 20262,172.002,172.002,128.002,144.002,144.00-0.37%6,800
Apr 28, 20262,134.002,152.002,122.002,152.002,152.000.70%6,600
Apr 27, 20262,150.002,150.002,108.002,137.002,137.00-0.23%6,300
Apr 24, 20262,150.002,163.002,127.002,142.002,142.00-0.37%7,800
Apr 23, 20262,178.002,178.002,143.002,150.002,150.00-1.29%6,700
Apr 22, 20262,165.002,181.002,165.002,178.002,178.000.46%5,700
Apr 21, 20262,168.002,178.002,164.002,168.002,168.00-7,000
Apr 20, 20262,194.002,194.002,165.002,168.002,168.00-0.05%4,700
Apr 17, 20262,178.002,180.002,164.002,169.002,169.00-0.09%7,500
Apr 16, 20262,193.002,193.002,166.002,171.002,171.00-0.73%6,000
Apr 15, 20262,188.002,202.002,176.002,187.002,187.000.83%9,900
Apr 14, 20262,191.002,195.002,167.002,169.002,169.00-0.05%7,500
Apr 13, 20262,182.002,182.002,157.002,170.002,170.00-1.36%14,800