Skip to main content
logo
Yamau Holdings Co., Ltd. (TYO:5284)
Japan flag Japan · Delayed Price · Currency is JPY
2,230.00
-53.00 (-2.32%)
Aug 6, 2026, 11:18 AM JST

Yamau Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 3, 20262,246.002,265.002,225.002,258.002,258.000.53%1,900
Jul 2, 20262,230.002,269.002,200.002,246.002,246.00-0.97%16,600
Jul 1, 20262,250.002,270.002,250.002,268.002,268.000.80%5,900
Jun 30, 20262,250.002,250.002,220.002,250.002,250.000.90%3,000
Jun 29, 20262,228.002,230.002,181.002,230.002,230.001.13%6,600
Jun 26, 20262,220.002,240.002,205.002,205.002,205.00-0.18%2,000
Jun 25, 20262,209.002,209.002,192.002,209.002,209.000.41%900
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