Skip to main content
logo
Yamau Holdings Co., Ltd. (TYO:5284)
Japan flag Japan · Delayed Price · Currency is JPY
2,214.00
+1.00 (0.05%)
Sep 15, 2026, 3:30 PM JST

Yamau Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 20262,220.002,220.002,200.002,214.002,214.000.05%6,400
Sep 14, 20262,217.002,217.002,201.002,213.002,213.000.14%4,300
Sep 11, 20262,202.002,213.002,191.002,210.002,210.00-0.09%5,500
Sep 10, 20262,232.002,240.002,202.002,212.002,212.00-0.90%9,100
Sep 9, 20262,250.002,250.002,232.002,232.002,232.00-0.27%2,000
Sep 8, 20262,243.002,244.002,232.002,238.002,238.00-4,000
Sep 7, 20262,245.002,265.002,235.002,238.002,238.00-0.44%11,600
Sep 4, 20262,248.002,255.002,245.002,248.002,248.000.04%3,800
Sep 3, 20262,244.002,253.002,244.002,247.002,247.000.09%2,800
Sep 2, 20262,256.002,269.002,245.002,245.002,245.00-1.10%9,600
Sep 1, 20262,267.002,270.002,260.002,270.002,270.000.13%8,100
Aug 31, 20262,270.002,270.002,260.002,267.002,267.00-0.13%2,400
Aug 28, 20262,269.002,274.002,265.002,270.002,270.00-5,000
Aug 27, 20262,269.002,273.002,257.002,270.002,270.000.04%7,800
Aug 26, 20262,264.002,269.002,259.002,269.002,269.000.27%5,300
Aug 25, 20262,271.002,272.002,254.002,263.002,263.00-0.31%7,300
Aug 24, 20262,260.002,270.002,241.002,270.002,270.000.53%18,900
Aug 21, 20262,248.002,259.002,243.002,258.002,258.000.31%7,100
Aug 20, 20262,237.002,252.002,237.002,251.002,251.000.45%2,400
Aug 19, 20262,242.002,256.002,234.002,241.002,241.00-0.04%7,600
Aug 18, 20262,251.002,259.002,242.002,242.002,242.00-0.80%2,200
Aug 17, 20262,249.002,260.002,232.002,260.002,260.001.35%7,700
Aug 14, 20262,244.002,245.002,230.002,230.002,230.00-0.67%13,500
Aug 13, 20262,245.002,250.002,237.002,245.002,245.00-0.13%9,300
Aug 12, 20262,230.002,255.002,229.002,248.002,248.000.40%11,700
Aug 10, 20262,235.002,243.002,228.002,239.002,239.000.27%10,300
Aug 7, 20262,248.002,248.002,220.002,233.002,233.00-0.67%14,000
Aug 6, 20262,240.002,278.002,216.002,248.002,248.00-1.53%27,800
Aug 5, 20262,272.002,293.002,242.002,283.002,283.001.47%30,300
Aug 4, 20262,274.002,350.002,235.002,250.002,250.00-1.23%26,400
Aug 3, 20262,311.002,315.002,233.002,278.002,278.00-1.43%14,500
Jul 31, 20262,278.002,311.002,272.002,311.002,311.001.72%12,100
Jul 30, 20262,380.002,384.002,210.002,272.002,272.00-4.01%53,900
Jul 29, 20262,413.002,430.002,306.002,367.002,367.006.96%136,500
Jul 28, 20262,221.002,227.002,213.002,213.002,213.00-0.18%3,000
Jul 27, 20262,229.002,230.002,215.002,217.002,217.000.23%6,000
Jul 24, 20262,228.002,228.002,211.002,212.002,212.00-0.63%6,300
Jul 23, 20262,225.002,226.002,216.002,226.002,226.000.27%2,800
Jul 22, 20262,235.002,239.002,219.002,220.002,220.00-0.67%5,200
Jul 21, 20262,235.002,248.002,206.002,235.002,235.00-10,400
Jul 17, 20262,230.002,250.002,195.002,235.002,235.00-0.18%12,800
Jul 16, 20262,242.002,242.002,218.002,239.002,239.00-3,200
Jul 15, 20262,210.002,249.002,200.002,239.002,239.000.49%11,500
Jul 14, 20262,284.002,284.002,226.002,228.002,228.00-1.85%9,600
Jul 13, 20262,300.002,300.002,251.002,270.002,270.00-1.30%4,900
Jul 10, 20262,300.002,300.002,278.002,300.002,300.001.05%5,600
Jul 9, 20262,272.002,276.002,270.002,276.002,276.000.22%1,700
Jul 8, 20262,269.002,271.002,266.002,271.002,271.000.49%2,200
Jul 7, 20262,266.002,271.002,260.002,260.002,260.000.04%3,000
Jul 6, 20262,260.002,270.002,259.002,259.002,259.000.04%5,900