Skip to main content
logo
Yamau Holdings Co., Ltd. (TYO:5284)
Japan flag Japan · Delayed Price · Currency is JPY
2,178.00
+10.00 (0.46%)
Apr 22, 2026, 3:30 PM JST

Yamau Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 10, 20262,204.002,215.002,196.002,200.002,200.00-0.18%5,700
Apr 9, 20262,215.002,215.002,189.002,204.002,204.00-0.45%7,300
Apr 8, 20262,239.002,239.002,199.002,214.002,214.000.59%8,900
Apr 7, 20262,180.002,212.002,180.002,201.002,201.000.36%6,400
Apr 6, 20262,180.002,198.002,142.002,193.002,193.001.43%11,400
Apr 3, 20262,180.002,180.002,146.002,162.002,162.000.46%7,700
Apr 2, 20262,201.002,222.002,150.002,152.002,152.00-1.60%23,500
Apr 1, 20262,181.002,201.002,175.002,187.002,187.002.77%18,600
Mar 31, 20262,187.002,187.002,128.002,128.002,128.00-1.98%26,700
Mar 30, 20262,250.002,250.002,162.002,171.002,171.00-6.22%25,100
Mar 27, 20262,310.002,340.002,310.002,315.002,212.00-0.98%27,400
Mar 26, 20262,363.002,363.002,315.002,338.002,233.98-0.76%10,100
Mar 25, 20262,308.002,368.002,308.002,356.002,251.182.79%10,400
Mar 24, 20262,329.002,330.002,285.002,292.002,190.02-0.48%13,100
Mar 23, 20262,325.002,330.002,296.002,303.002,200.53-2.58%20,100
Mar 19, 20262,386.002,386.002,360.002,364.002,258.82-0.38%13,700
Mar 18, 20262,365.002,378.002,361.002,373.002,267.420.51%6,600
Mar 17, 20262,397.002,397.002,350.002,361.002,255.950.21%3,800
Mar 16, 20262,412.002,412.002,349.002,356.002,251.18-1.30%12,600
Mar 13, 20262,388.002,395.002,375.002,387.002,280.80-0.04%6,100
Mar 12, 20262,415.002,423.002,384.002,388.002,281.75-1.53%16,400
Mar 11, 20262,435.002,443.002,413.002,425.002,317.110.21%22,700
Mar 10, 20262,398.002,420.002,390.002,420.002,312.332.46%6,800
Mar 9, 20262,379.002,379.002,335.002,362.002,256.91-2.56%19,900
Mar 6, 20262,409.002,424.002,402.002,424.002,316.150.41%5,600
Mar 5, 20262,403.002,422.002,395.002,414.002,306.603.03%9,000
Mar 4, 20262,400.002,400.002,329.002,343.002,238.75-3.66%40,900
Mar 3, 20262,456.002,456.002,425.002,432.002,323.79-0.73%17,900
Mar 2, 20262,441.002,450.002,432.002,450.002,340.990.29%22,600
Feb 27, 20262,440.002,443.002,424.002,443.002,334.300.37%12,600
Feb 26, 20262,429.002,434.002,423.002,434.002,325.710.12%2,800
Feb 25, 20262,435.002,436.002,423.002,431.002,322.84-0.16%3,500
Feb 24, 20262,420.002,450.002,400.002,435.002,326.660.58%28,000
Feb 20, 20262,430.002,430.002,419.002,421.002,313.28-0.37%8,100
Feb 19, 20262,425.002,430.002,424.002,430.002,321.880.21%4,100
Feb 18, 20262,424.002,425.002,418.002,425.002,317.110.17%2,900
Feb 17, 20262,433.002,435.002,411.002,421.002,313.28-0.25%10,600
Feb 16, 20262,425.002,439.002,418.002,427.002,319.020.12%7,900
Feb 13, 20262,430.002,439.002,417.002,424.002,316.15-0.57%6,100
Feb 12, 20262,439.002,440.002,428.002,438.002,329.53-0.04%12,200
Feb 10, 20262,438.002,440.002,431.002,439.002,330.480.29%9,700
Feb 9, 20262,478.002,485.002,381.002,432.002,323.79-1.74%43,500
Feb 6, 20262,493.002,505.002,475.002,475.002,364.88-0.96%20,600