Y.A.C. Holdings Co., Ltd. (TYO:6298)
Japan · Delayed Price · Currency is JPY 1,147.00
+64.00 (5.91%)
Jul 31, 2026, 3:30 PM JST
Y.A.C. Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,158.00 | 1,162.00 | 1,123.00 | 1,147.00 | 1,147.00 | 5.91% | 236,000 |
| Jul 30, 2026 | 1,080.00 | 1,106.00 | 1,070.00 | 1,083.00 | 1,083.00 | -0.82% | 206,600 |
| Jul 29, 2026 | 1,110.00 | 1,131.00 | 1,058.00 | 1,092.00 | 1,092.00 | -2.06% | 378,700 |
| Jul 28, 2026 | 1,148.00 | 1,154.00 | 1,114.00 | 1,115.00 | 1,115.00 | -4.54% | 268,800 |
| Jul 27, 2026 | 1,170.00 | 1,170.00 | 1,135.00 | 1,168.00 | 1,168.00 | 0.52% | 177,800 |
| Jul 24, 2026 | 1,171.00 | 1,185.00 | 1,161.00 | 1,162.00 | 1,162.00 | -2.84% | 138,400 |
| Jul 23, 2026 | 1,213.00 | 1,229.00 | 1,192.00 | 1,196.00 | 1,196.00 | -0.50% | 124,400 |
| Jul 22, 2026 | 1,223.00 | 1,250.00 | 1,202.00 | 1,202.00 | 1,202.00 | 0.42% | 195,300 |
| Jul 21, 2026 | 1,175.00 | 1,204.00 | 1,143.00 | 1,197.00 | 1,197.00 | 3.64% | 224,100 |
| Jul 17, 2026 | 1,200.00 | 1,202.00 | 1,126.00 | 1,155.00 | 1,155.00 | -6.33% | 480,900 |
| Jul 16, 2026 | 1,260.00 | 1,260.00 | 1,225.00 | 1,233.00 | 1,233.00 | -2.76% | 188,700 |
| Jul 15, 2026 | 1,255.00 | 1,277.00 | 1,235.00 | 1,268.00 | 1,268.00 | 1.85% | 176,800 |
| Jul 14, 2026 | 1,230.00 | 1,253.00 | 1,215.00 | 1,245.00 | 1,245.00 | 0.57% | 194,900 |
| Jul 13, 2026 | 1,287.00 | 1,307.00 | 1,226.00 | 1,238.00 | 1,238.00 | -3.36% | 265,500 |
| Jul 10, 2026 | 1,281.00 | 1,318.00 | 1,271.00 | 1,281.00 | 1,281.00 | 2.32% | 385,700 |
| Jul 9, 2026 | 1,231.00 | 1,262.00 | 1,226.00 | 1,252.00 | 1,252.00 | 4.25% | 260,100 |
| Jul 8, 2026 | 1,255.00 | 1,269.00 | 1,201.00 | 1,201.00 | 1,201.00 | -6.97% | 527,200 |
| Jul 7, 2026 | 1,357.00 | 1,357.00 | 1,279.00 | 1,291.00 | 1,291.00 | -4.86% | 401,800 |
| Jul 6, 2026 | 1,375.00 | 1,392.00 | 1,321.00 | 1,357.00 | 1,357.00 | -0.66% | 298,900 |
| Jul 3, 2026 | 1,346.00 | 1,370.00 | 1,296.00 | 1,366.00 | 1,366.00 | -0.73% | 422,300 |
| Jul 2, 2026 | 1,393.00 | 1,403.00 | 1,356.00 | 1,376.00 | 1,376.00 | -3.30% | 314,500 |
| Jul 1, 2026 | 1,412.00 | 1,443.00 | 1,384.00 | 1,423.00 | 1,423.00 | 2.23% | 354,300 |
| Jun 30, 2026 | 1,364.00 | 1,401.00 | 1,311.00 | 1,392.00 | 1,392.00 | 4.11% | 299,700 |
| Jun 29, 2026 | 1,408.00 | 1,413.00 | 1,305.00 | 1,337.00 | 1,337.00 | -3.12% | 350,800 |
| Jun 26, 2026 | 1,406.00 | 1,416.00 | 1,361.00 | 1,380.00 | 1,380.00 | -2.68% | 324,900 |
| Jun 25, 2026 | 1,488.00 | 1,500.00 | 1,410.00 | 1,418.00 | 1,418.00 | 0.21% | 329,800 |
| Jun 24, 2026 | 1,417.00 | 1,488.00 | 1,403.00 | 1,415.00 | 1,415.00 | -1.53% | 280,500 |
| Jun 23, 2026 | 1,570.00 | 1,592.00 | 1,426.00 | 1,437.00 | 1,437.00 | -6.87% | 462,500 |
| Jun 22, 2026 | 1,498.00 | 1,573.00 | 1,486.00 | 1,543.00 | 1,543.00 | 4.61% | 508,300 |
| Jun 19, 2026 | 1,547.00 | 1,557.00 | 1,454.00 | 1,475.00 | 1,475.00 | 0.61% | 536,400 |
| Jun 18, 2026 | 1,449.00 | 1,505.00 | 1,444.00 | 1,466.00 | 1,466.00 | 3.31% | 526,900 |
| Jun 17, 2026 | 1,381.00 | 1,439.00 | 1,374.00 | 1,419.00 | 1,419.00 | 2.45% | 291,800 |
| Jun 16, 2026 | 1,397.00 | 1,422.00 | 1,370.00 | 1,385.00 | 1,385.00 | 1.84% | 360,000 |
| Jun 15, 2026 | 1,375.00 | 1,376.00 | 1,311.00 | 1,360.00 | 1,360.00 | 3.11% | 260,700 |
| Jun 12, 2026 | 1,310.00 | 1,343.00 | 1,293.00 | 1,319.00 | 1,319.00 | 2.57% | 347,900 |
| Jun 11, 2026 | 1,271.00 | 1,287.00 | 1,233.00 | 1,286.00 | 1,286.00 | -2.06% | 308,700 |
| Jun 10, 2026 | 1,322.00 | 1,338.00 | 1,290.00 | 1,313.00 | 1,313.00 | -1.57% | 306,800 |
| Jun 9, 2026 | 1,410.00 | 1,424.00 | 1,324.00 | 1,334.00 | 1,334.00 | -2.84% | 357,400 |
| Jun 8, 2026 | 1,364.00 | 1,420.00 | 1,353.00 | 1,373.00 | 1,373.00 | -7.48% | 507,600 |
| Jun 5, 2026 | 1,440.00 | 1,495.00 | 1,401.00 | 1,484.00 | 1,484.00 | 1.30% | 390,000 |
| Jun 4, 2026 | 1,447.00 | 1,520.00 | 1,411.00 | 1,465.00 | 1,465.00 | -0.07% | 673,300 |
| Jun 3, 2026 | 1,436.00 | 1,508.00 | 1,370.00 | 1,466.00 | 1,466.00 | 4.19% | 1,157,300 |
| Jun 2, 2026 | 1,315.00 | 1,434.00 | 1,281.00 | 1,407.00 | 1,407.00 | 14.86% | 1,785,700 |
| Jun 1, 2026 | 1,278.00 | 1,278.00 | 1,220.00 | 1,225.00 | 1,225.00 | -2.47% | 216,700 |
| May 29, 2026 | 1,264.00 | 1,303.00 | 1,249.00 | 1,256.00 | 1,256.00 | 0.96% | 305,900 |
| May 28, 2026 | 1,258.00 | 1,258.00 | 1,214.00 | 1,244.00 | 1,244.00 | -1.35% | 159,100 |
| May 27, 2026 | 1,331.00 | 1,365.00 | 1,261.00 | 1,261.00 | 1,261.00 | -3.07% | 228,100 |
| May 26, 2026 | 1,290.00 | 1,311.00 | 1,271.00 | 1,301.00 | 1,301.00 | 0.85% | 177,300 |
| May 25, 2026 | 1,315.00 | 1,316.00 | 1,275.00 | 1,290.00 | 1,290.00 | 1.65% | 203,900 |
| May 22, 2026 | 1,316.00 | 1,330.00 | 1,260.00 | 1,269.00 | 1,269.00 | -2.53% | 205,600 |