Y.A.C. Holdings Co., Ltd. (TYO:6298)
Japan · Delayed Price · Currency is JPY 810.00
+16.00 (2.02%)
Aug 22, 2025, 3:30 PM JST
Y.A.C. Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 796.00 | 810.00 | 788.00 | 810.00 | 810.00 | 2.02% | 179,100 |
| Aug 21, 2025 | 801.00 | 830.00 | 790.00 | 794.00 | 794.00 | -1.12% | 465,400 |
| Aug 20, 2025 | 825.00 | 828.00 | 803.00 | 803.00 | 803.00 | -3.14% | 188,700 |
| Aug 19, 2025 | 820.00 | 829.00 | 813.00 | 829.00 | 829.00 | 1.97% | 202,600 |
| Aug 18, 2025 | 823.00 | 823.00 | 807.00 | 813.00 | 813.00 | -0.12% | 113,300 |
| Aug 15, 2025 | 824.00 | 828.00 | 811.00 | 814.00 | 814.00 | -1.09% | 130,400 |
| Aug 14, 2025 | 814.00 | 848.00 | 812.00 | 823.00 | 823.00 | -0.72% | 315,800 |
| Aug 13, 2025 | 828.00 | 840.00 | 820.00 | 829.00 | 829.00 | 0.73% | 293,300 |
| Aug 12, 2025 | 812.00 | 823.00 | 810.00 | 823.00 | 823.00 | 2.36% | 145,200 |
| Aug 8, 2025 | 805.00 | 810.00 | 802.00 | 804.00 | 804.00 | -0.12% | 140,200 |
| Aug 7, 2025 | 803.00 | 808.00 | 798.00 | 805.00 | 805.00 | -0.12% | 113,400 |
| Aug 6, 2025 | 815.00 | 815.00 | 804.00 | 806.00 | 806.00 | -1.10% | 113,000 |
| Aug 5, 2025 | 814.00 | 820.00 | 806.00 | 815.00 | 815.00 | 0.62% | 61,000 |
| Aug 4, 2025 | 799.00 | 813.00 | 795.00 | 810.00 | 810.00 | -0.37% | 153,500 |
| Aug 1, 2025 | 806.00 | 813.00 | 795.00 | 813.00 | 813.00 | -0.12% | 171,200 |
| Jul 31, 2025 | 814.00 | 822.00 | 809.00 | 814.00 | 814.00 | - | 89,100 |
| Jul 30, 2025 | 812.00 | 814.00 | 803.00 | 814.00 | 814.00 | 0.74% | 46,500 |
| Jul 29, 2025 | 818.00 | 818.00 | 808.00 | 808.00 | 808.00 | -1.58% | 72,300 |
| Jul 28, 2025 | 825.00 | 828.00 | 811.00 | 821.00 | 821.00 | -0.48% | 85,000 |
| Jul 25, 2025 | 831.00 | 831.00 | 821.00 | 825.00 | 825.00 | -0.84% | 89,300 |
| Jul 24, 2025 | 833.00 | 845.00 | 826.00 | 832.00 | 832.00 | 0.48% | 122,600 |
| Jul 23, 2025 | 822.00 | 833.00 | 822.00 | 828.00 | 828.00 | 1.60% | 152,900 |
| Jul 22, 2025 | 832.00 | 840.00 | 810.00 | 815.00 | 815.00 | -2.86% | 231,000 |
| Jul 18, 2025 | 803.00 | 895.00 | 795.00 | 839.00 | 839.00 | 4.35% | 1,451,000 |
| Jul 17, 2025 | 785.00 | 804.00 | 781.00 | 804.00 | 804.00 | 2.42% | 78,200 |
| Jul 16, 2025 | 796.00 | 799.00 | 782.00 | 785.00 | 785.00 | -1.26% | 83,200 |
| Jul 15, 2025 | 788.00 | 796.00 | 778.00 | 795.00 | 795.00 | 0.13% | 85,300 |
| Jul 14, 2025 | 798.00 | 804.00 | 787.00 | 794.00 | 794.00 | 0.89% | 121,400 |
| Jul 11, 2025 | 776.00 | 794.00 | 775.00 | 787.00 | 787.00 | 2.08% | 94,300 |
| Jul 10, 2025 | 783.00 | 783.00 | 770.00 | 771.00 | 771.00 | -1.41% | 71,800 |
| Jul 9, 2025 | 776.00 | 782.00 | 774.00 | 782.00 | 782.00 | 1.56% | 56,800 |
| Jul 8, 2025 | 758.00 | 775.00 | 758.00 | 770.00 | 770.00 | 1.32% | 69,500 |
| Jul 7, 2025 | 775.00 | 778.00 | 760.00 | 760.00 | 760.00 | -1.94% | 87,100 |
| Jul 4, 2025 | 792.00 | 792.00 | 775.00 | 775.00 | 775.00 | -1.02% | 79,700 |
| Jul 3, 2025 | 772.00 | 784.00 | 772.00 | 783.00 | 783.00 | 1.56% | 104,500 |
| Jul 2, 2025 | 770.00 | 781.00 | 765.00 | 771.00 | 771.00 | -1.78% | 79,500 |
| Jul 1, 2025 | 790.00 | 790.00 | 777.00 | 785.00 | 785.00 | -1.26% | 106,700 |
| Jun 30, 2025 | 805.00 | 823.00 | 795.00 | 795.00 | 795.00 | -0.25% | 137,200 |
| Jun 27, 2025 | 812.00 | 823.00 | 796.00 | 797.00 | 797.00 | -1.48% | 112,900 |
| Jun 26, 2025 | 802.00 | 816.00 | 798.00 | 809.00 | 809.00 | 1.00% | 148,100 |
| Jun 25, 2025 | 800.00 | 810.00 | 791.00 | 801.00 | 801.00 | 1.39% | 99,600 |
| Jun 24, 2025 | 791.00 | 799.00 | 784.00 | 790.00 | 790.00 | 1.80% | 83,600 |
| Jun 23, 2025 | 780.00 | 784.00 | 760.00 | 776.00 | 776.00 | -1.15% | 101,300 |
| Jun 20, 2025 | 791.00 | 804.00 | 782.00 | 785.00 | 785.00 | -1.01% | 108,800 |
| Jun 19, 2025 | 811.00 | 812.00 | 793.00 | 793.00 | 793.00 | -2.46% | 117,500 |
| Jun 18, 2025 | 808.00 | 818.00 | 804.00 | 813.00 | 813.00 | -0.49% | 106,400 |
| Jun 17, 2025 | 805.00 | 827.00 | 804.00 | 817.00 | 817.00 | 1.62% | 128,200 |
| Jun 16, 2025 | 789.00 | 805.00 | 788.00 | 804.00 | 804.00 | 2.03% | 137,500 |
| Jun 13, 2025 | 816.00 | 816.00 | 784.00 | 788.00 | 788.00 | -3.55% | 210,000 |
| Jun 12, 2025 | 799.00 | 829.00 | 782.00 | 817.00 | 817.00 | 4.74% | 332,000 |