Y.A.C. Holdings Co., Ltd. (TYO:6298)
Japan · Delayed Price · Currency is JPY 1,105.00
-20.00 (-1.78%)
Jan 23, 2026, 3:30 PM JST
Y.A.C. Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,112.00 | 1,120.00 | 1,087.00 | 1,105.00 | 1,105.00 | -1.78% | 136,400 |
| Jan 22, 2026 | 1,084.00 | 1,133.00 | 1,082.00 | 1,125.00 | 1,125.00 | 5.14% | 203,400 |
| Jan 21, 2026 | 1,070.00 | 1,072.00 | 1,053.00 | 1,070.00 | 1,070.00 | -1.38% | 123,000 |
| Jan 20, 2026 | 1,110.00 | 1,110.00 | 1,085.00 | 1,085.00 | 1,085.00 | -2.34% | 104,900 |
| Jan 19, 2026 | 1,128.00 | 1,128.00 | 1,089.00 | 1,111.00 | 1,111.00 | -1.94% | 142,900 |
| Jan 16, 2026 | 1,124.00 | 1,134.00 | 1,102.00 | 1,133.00 | 1,133.00 | 0.80% | 128,500 |
| Jan 15, 2026 | 1,081.00 | 1,124.00 | 1,072.00 | 1,124.00 | 1,124.00 | 2.84% | 212,500 |
| Jan 14, 2026 | 1,080.00 | 1,095.00 | 1,079.00 | 1,093.00 | 1,093.00 | 1.20% | 127,200 |
| Jan 13, 2026 | 1,080.00 | 1,089.00 | 1,061.00 | 1,080.00 | 1,080.00 | 3.05% | 163,500 |
| Jan 9, 2026 | 1,055.00 | 1,065.00 | 1,044.00 | 1,048.00 | 1,048.00 | -0.76% | 78,900 |
| Jan 8, 2026 | 1,072.00 | 1,078.00 | 1,053.00 | 1,056.00 | 1,056.00 | -1.68% | 94,500 |
| Jan 7, 2026 | 1,065.00 | 1,089.00 | 1,060.00 | 1,074.00 | 1,074.00 | 0.85% | 135,000 |
| Jan 6, 2026 | 1,060.00 | 1,078.00 | 1,059.00 | 1,065.00 | 1,065.00 | 2.21% | 144,800 |
| Jan 5, 2026 | 1,062.00 | 1,071.00 | 1,042.00 | 1,042.00 | 1,042.00 | -1.14% | 128,500 |
| Dec 30, 2025 | 1,063.00 | 1,066.00 | 1,054.00 | 1,054.00 | 1,054.00 | -1.77% | 83,000 |
| Dec 29, 2025 | 1,057.00 | 1,085.00 | 1,055.00 | 1,073.00 | 1,073.00 | 1.32% | 154,300 |
| Dec 26, 2025 | 1,061.00 | 1,073.00 | 1,050.00 | 1,059.00 | 1,059.00 | -0.19% | 172,800 |
| Dec 25, 2025 | 1,035.00 | 1,066.00 | 1,033.00 | 1,061.00 | 1,061.00 | 3.41% | 146,400 |
| Dec 24, 2025 | 1,040.00 | 1,047.00 | 1,026.00 | 1,026.00 | 1,026.00 | -1.82% | 88,200 |
| Dec 23, 2025 | 1,027.00 | 1,047.00 | 1,027.00 | 1,045.00 | 1,045.00 | 0.97% | 119,900 |
| Dec 22, 2025 | 1,019.00 | 1,042.00 | 1,015.00 | 1,035.00 | 1,035.00 | 2.88% | 136,700 |
| Dec 19, 2025 | 1,005.00 | 1,014.00 | 1,001.00 | 1,006.00 | 1,006.00 | 0.60% | 118,200 |
| Dec 18, 2025 | 1,000.00 | 1,008.00 | 991.00 | 1,000.00 | 1,000.00 | -0.89% | 110,300 |
| Dec 17, 2025 | 1,002.00 | 1,013.00 | 1,000.00 | 1,009.00 | 1,009.00 | 0.80% | 96,200 |
| Dec 16, 2025 | 1,021.00 | 1,024.00 | 996.00 | 1,001.00 | 1,001.00 | -2.72% | 141,600 |
| Dec 15, 2025 | 1,023.00 | 1,033.00 | 1,011.00 | 1,029.00 | 1,029.00 | -1.25% | 158,200 |
| Dec 12, 2025 | 1,028.00 | 1,044.00 | 1,010.00 | 1,042.00 | 1,042.00 | 2.56% | 151,500 |
| Dec 11, 2025 | 1,030.00 | 1,036.00 | 1,016.00 | 1,016.00 | 1,016.00 | -1.07% | 130,900 |
| Dec 10, 2025 | 1,054.00 | 1,064.00 | 1,026.00 | 1,027.00 | 1,027.00 | -1.63% | 122,700 |
| Dec 9, 2025 | 1,070.00 | 1,074.00 | 1,044.00 | 1,044.00 | 1,044.00 | -2.06% | 162,000 |
| Dec 8, 2025 | 1,044.00 | 1,066.00 | 1,035.00 | 1,066.00 | 1,066.00 | 3.90% | 222,200 |
| Dec 5, 2025 | 1,030.00 | 1,044.00 | 1,025.00 | 1,026.00 | 1,026.00 | -1.16% | 106,700 |
| Dec 4, 2025 | 1,036.00 | 1,051.00 | 1,032.00 | 1,038.00 | 1,038.00 | 0.19% | 124,500 |
| Dec 3, 2025 | 1,029.00 | 1,042.00 | 1,025.00 | 1,036.00 | 1,036.00 | 1.07% | 140,700 |
| Dec 2, 2025 | 1,040.00 | 1,045.00 | 1,019.00 | 1,025.00 | 1,025.00 | -1.54% | 191,900 |
| Dec 1, 2025 | 1,083.00 | 1,086.00 | 1,036.00 | 1,041.00 | 1,041.00 | -4.14% | 160,400 |
| Nov 28, 2025 | 1,050.00 | 1,086.00 | 1,050.00 | 1,086.00 | 1,086.00 | 2.65% | 189,200 |
| Nov 27, 2025 | 1,080.00 | 1,087.00 | 1,053.00 | 1,058.00 | 1,058.00 | -1.58% | 177,800 |
| Nov 26, 2025 | 1,063.00 | 1,075.00 | 1,053.00 | 1,075.00 | 1,075.00 | 2.28% | 131,000 |
| Nov 25, 2025 | 1,065.00 | 1,067.00 | 1,036.00 | 1,051.00 | 1,051.00 | -0.57% | 248,900 |
| Nov 21, 2025 | 1,040.00 | 1,097.00 | 1,035.00 | 1,057.00 | 1,057.00 | -1.40% | 418,200 |
| Nov 20, 2025 | 1,021.00 | 1,076.00 | 1,019.00 | 1,072.00 | 1,072.00 | 7.09% | 446,900 |
| Nov 19, 2025 | 1,021.00 | 1,025.00 | 987.00 | 1,001.00 | 1,001.00 | -2.63% | 275,000 |
| Nov 18, 2025 | 1,031.00 | 1,036.00 | 1,005.00 | 1,028.00 | 1,028.00 | -0.48% | 468,600 |
| Nov 17, 2025 | 1,037.00 | 1,044.00 | 995.00 | 1,033.00 | 1,033.00 | - | 545,600 |
| Nov 14, 2025 | 962.00 | 1,033.00 | 962.00 | 1,033.00 | 1,033.00 | 16.99% | 1,252,000 |
| Nov 13, 2025 | 900.00 | 903.00 | 881.00 | 883.00 | 883.00 | -2.11% | 89,400 |
| Nov 12, 2025 | 884.00 | 906.00 | 880.00 | 902.00 | 902.00 | 0.45% | 92,500 |
| Nov 11, 2025 | 899.00 | 910.00 | 890.00 | 898.00 | 898.00 | 0.56% | 295,600 |
| Nov 10, 2025 | 869.00 | 895.00 | 862.00 | 893.00 | 893.00 | 3.72% | 89,000 |