Y.A.C. Holdings Co., Ltd. (TYO:6298)
Japan · Delayed Price · Currency is JPY 1,078.00
+19.00 (1.79%)
Mar 27, 2026, 3:30 PM JST
Y.A.C. Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,050.00 | 1,080.00 | 1,042.00 | 1,072.00 | - | 1.23% | 116,800 |
| Mar 26, 2026 | 1,066.00 | 1,085.00 | 1,047.00 | 1,059.00 | 1,059.00 | -1.03% | 118,500 |
| Mar 25, 2026 | 1,055.00 | 1,078.00 | 1,050.00 | 1,070.00 | 1,070.00 | 5.52% | 161,600 |
| Mar 24, 2026 | 1,011.00 | 1,032.00 | 998.00 | 1,014.00 | 1,014.00 | 2.53% | 133,400 |
| Mar 23, 2026 | 1,005.00 | 1,005.00 | 977.00 | 989.00 | 989.00 | -4.63% | 220,300 |
| Mar 19, 2026 | 1,057.00 | 1,063.00 | 1,036.00 | 1,037.00 | 1,037.00 | -3.71% | 205,200 |
| Mar 18, 2026 | 1,066.00 | 1,084.00 | 1,061.00 | 1,077.00 | 1,077.00 | 3.06% | 114,200 |
| Mar 17, 2026 | 1,064.00 | 1,074.00 | 1,043.00 | 1,045.00 | 1,045.00 | -0.38% | 129,200 |
| Mar 16, 2026 | 1,055.00 | 1,066.00 | 1,035.00 | 1,049.00 | 1,049.00 | -1.13% | 113,100 |
| Mar 13, 2026 | 1,045.00 | 1,074.00 | 1,045.00 | 1,061.00 | 1,061.00 | -0.19% | 137,500 |
| Mar 12, 2026 | 1,086.00 | 1,093.00 | 1,055.00 | 1,063.00 | 1,063.00 | -3.45% | 124,500 |
| Mar 11, 2026 | 1,095.00 | 1,117.00 | 1,093.00 | 1,101.00 | 1,101.00 | 1.47% | 101,000 |
| Mar 10, 2026 | 1,070.00 | 1,090.00 | 1,061.00 | 1,085.00 | 1,085.00 | 4.33% | 114,500 |
| Mar 9, 2026 | 1,035.00 | 1,042.00 | 1,007.00 | 1,040.00 | 1,040.00 | -5.45% | 266,300 |
| Mar 6, 2026 | 1,101.00 | 1,113.00 | 1,082.00 | 1,100.00 | 1,100.00 | -1.61% | 114,500 |
| Mar 5, 2026 | 1,100.00 | 1,131.00 | 1,097.00 | 1,118.00 | 1,118.00 | 7.50% | 235,100 |
| Mar 4, 2026 | 1,099.00 | 1,115.00 | 1,021.00 | 1,040.00 | 1,040.00 | -8.21% | 388,500 |
| Mar 3, 2026 | 1,165.00 | 1,183.00 | 1,123.00 | 1,133.00 | 1,133.00 | -2.41% | 246,500 |
| Mar 2, 2026 | 1,165.00 | 1,182.00 | 1,143.00 | 1,161.00 | 1,161.00 | -5.22% | 285,400 |
| Feb 27, 2026 | 1,211.00 | 1,225.00 | 1,192.00 | 1,225.00 | 1,225.00 | 1.07% | 175,900 |
| Feb 26, 2026 | 1,211.00 | 1,226.00 | 1,195.00 | 1,212.00 | 1,212.00 | 1.85% | 261,600 |
| Feb 25, 2026 | 1,180.00 | 1,230.00 | 1,171.00 | 1,190.00 | 1,190.00 | 3.30% | 409,100 |
| Feb 24, 2026 | 1,140.00 | 1,158.00 | 1,123.00 | 1,152.00 | 1,152.00 | 0.26% | 144,100 |
| Feb 20, 2026 | 1,135.00 | 1,149.00 | 1,130.00 | 1,149.00 | 1,149.00 | 0.26% | 92,500 |
| Feb 19, 2026 | 1,159.00 | 1,164.00 | 1,142.00 | 1,146.00 | 1,146.00 | -1.55% | 125,000 |
| Feb 18, 2026 | 1,153.00 | 1,180.00 | 1,151.00 | 1,164.00 | 1,164.00 | 1.04% | 122,200 |
| Feb 17, 2026 | 1,128.00 | 1,155.00 | 1,116.00 | 1,152.00 | 1,152.00 | 1.23% | 155,700 |
| Feb 16, 2026 | 1,141.00 | 1,153.00 | 1,113.00 | 1,138.00 | 1,138.00 | 0.35% | 181,700 |
| Feb 13, 2026 | 1,104.00 | 1,181.00 | 1,101.00 | 1,134.00 | 1,134.00 | - | 534,100 |
| Feb 12, 2026 | 1,145.00 | 1,160.00 | 1,116.00 | 1,134.00 | 1,134.00 | 0.62% | 364,100 |
| Feb 10, 2026 | 1,117.00 | 1,134.00 | 1,115.00 | 1,127.00 | 1,127.00 | 0.90% | 170,200 |
| Feb 9, 2026 | 1,115.00 | 1,121.00 | 1,099.00 | 1,117.00 | 1,117.00 | 3.52% | 169,100 |
| Feb 6, 2026 | 1,080.00 | 1,094.00 | 1,055.00 | 1,079.00 | 1,079.00 | -1.37% | 144,100 |
| Feb 5, 2026 | 1,108.00 | 1,114.00 | 1,091.00 | 1,094.00 | 1,094.00 | -1.35% | 151,900 |
| Feb 4, 2026 | 1,097.00 | 1,119.00 | 1,096.00 | 1,109.00 | 1,109.00 | 0.82% | 118,800 |
| Feb 3, 2026 | 1,093.00 | 1,111.00 | 1,088.00 | 1,100.00 | 1,100.00 | 2.33% | 173,800 |
| Feb 2, 2026 | 1,104.00 | 1,136.00 | 1,075.00 | 1,075.00 | 1,075.00 | -2.80% | 186,900 |
| Jan 30, 2026 | 1,100.00 | 1,115.00 | 1,081.00 | 1,106.00 | 1,106.00 | 0.18% | 176,600 |
| Jan 29, 2026 | 1,130.00 | 1,135.00 | 1,101.00 | 1,104.00 | 1,104.00 | -1.08% | 190,700 |
| Jan 28, 2026 | 1,116.00 | 1,127.00 | 1,092.00 | 1,116.00 | 1,116.00 | 0.27% | 259,700 |
| Jan 27, 2026 | 1,069.00 | 1,128.00 | 1,065.00 | 1,113.00 | 1,113.00 | 5.10% | 327,400 |
| Jan 26, 2026 | 1,084.00 | 1,084.00 | 1,049.00 | 1,059.00 | 1,059.00 | -4.16% | 171,200 |
| 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 |