Y.A.C. Holdings Co., Ltd. (TYO:6298)
Japan · Delayed Price · Currency is JPY 1,106.00
-35.00 (-3.07%)
Oct 22, 2026, 3:30 PM JST
Y.A.C. Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,141.00 | 1,150.00 | 1,101.00 | 1,106.00 | 1,106.00 | -3.07% | 95,200 |
| Oct 21, 2026 | 1,150.00 | 1,157.00 | 1,140.00 | 1,141.00 | 1,141.00 | 0.80% | 57,800 |
| Oct 20, 2026 | 1,159.00 | 1,159.00 | 1,120.00 | 1,132.00 | 1,132.00 | -2.75% | 148,500 |
| Oct 19, 2026 | 1,119.00 | 1,168.00 | 1,110.00 | 1,164.00 | 1,164.00 | 0.26% | 120,100 |
| Oct 16, 2026 | 1,169.00 | 1,178.00 | 1,151.00 | 1,161.00 | 1,161.00 | -0.17% | 127,400 |
| Oct 15, 2026 | 1,208.00 | 1,208.00 | 1,136.00 | 1,163.00 | 1,163.00 | -5.98% | 424,100 |
| Oct 14, 2026 | 1,231.00 | 1,264.00 | 1,227.00 | 1,237.00 | 1,237.00 | -0.48% | 91,000 |
| Oct 13, 2026 | 1,261.00 | 1,265.00 | 1,233.00 | 1,243.00 | 1,243.00 | -4.60% | 147,100 |
| Oct 9, 2026 | 1,210.00 | 1,321.00 | 1,210.00 | 1,303.00 | 1,303.00 | 6.45% | 287,200 |
| Oct 8, 2026 | 1,241.00 | 1,245.00 | 1,217.00 | 1,224.00 | 1,224.00 | -2.86% | 157,200 |
| Oct 7, 2026 | 1,271.00 | 1,281.00 | 1,245.00 | 1,260.00 | 1,260.00 | -1.79% | 134,800 |
| Oct 6, 2026 | 1,275.00 | 1,290.00 | 1,258.00 | 1,283.00 | 1,283.00 | 0.63% | 115,300 |
| Oct 5, 2026 | 1,270.00 | 1,286.00 | 1,266.00 | 1,275.00 | 1,275.00 | 1.67% | 106,600 |
| Oct 2, 2026 | 1,255.00 | 1,280.00 | 1,254.00 | 1,254.00 | 1,254.00 | -2.41% | 86,000 |
| Oct 1, 2026 | 1,233.00 | 1,287.00 | 1,233.00 | 1,285.00 | 1,285.00 | 3.38% | 109,700 |
| Sep 30, 2026 | 1,249.00 | 1,260.00 | 1,231.00 | 1,243.00 | 1,243.00 | 0.57% | 70,000 |
| Sep 29, 2026 | 1,240.00 | 1,253.00 | 1,229.00 | 1,236.00 | 1,236.00 | -0.48% | 64,400 |
| Sep 28, 2026 | 1,264.00 | 1,270.00 | 1,256.00 | 1,264.00 | 1,242.00 | -0.63% | 81,500 |
| Sep 25, 2026 | 1,264.00 | 1,282.00 | 1,255.00 | 1,272.00 | 1,249.86 | 0.08% | 80,200 |
| Sep 24, 2026 | 1,270.00 | 1,289.00 | 1,270.00 | 1,271.00 | 1,248.88 | 0.47% | 74,800 |
| Sep 18, 2026 | 1,259.00 | 1,269.00 | 1,249.00 | 1,265.00 | 1,242.98 | 1.12% | 70,700 |
| Sep 17, 2026 | 1,246.00 | 1,262.00 | 1,244.00 | 1,251.00 | 1,229.23 | 0.56% | 86,400 |
| Sep 16, 2026 | 1,220.00 | 1,246.00 | 1,220.00 | 1,244.00 | 1,222.35 | 1.30% | 86,700 |
| Sep 15, 2026 | 1,212.00 | 1,240.00 | 1,203.00 | 1,228.00 | 1,206.63 | -0.16% | 94,600 |
| Sep 14, 2026 | 1,204.00 | 1,236.00 | 1,200.00 | 1,230.00 | 1,208.59 | -1.05% | 109,800 |
| Sep 11, 2026 | 1,232.00 | 1,248.00 | 1,222.00 | 1,243.00 | 1,221.37 | -2.66% | 140,900 |
| Sep 10, 2026 | 1,260.00 | 1,280.00 | 1,244.00 | 1,277.00 | 1,254.77 | 0.24% | 147,600 |
| Sep 9, 2026 | 1,300.00 | 1,321.00 | 1,271.00 | 1,274.00 | 1,251.83 | -2.75% | 123,700 |
| Sep 8, 2026 | 1,353.00 | 1,364.00 | 1,310.00 | 1,310.00 | 1,287.20 | -3.68% | 150,100 |
| Sep 7, 2026 | 1,299.00 | 1,379.00 | 1,299.00 | 1,360.00 | 1,336.33 | 6.83% | 321,500 |
| Sep 4, 2026 | 1,252.00 | 1,286.00 | 1,251.00 | 1,273.00 | 1,250.84 | 1.03% | 147,700 |
| Sep 3, 2026 | 1,264.00 | 1,276.00 | 1,246.00 | 1,260.00 | 1,238.07 | -0.32% | 101,900 |
| Sep 2, 2026 | 1,282.00 | 1,282.00 | 1,251.00 | 1,264.00 | 1,242.00 | -3.95% | 147,300 |
| Sep 1, 2026 | 1,302.00 | 1,316.00 | 1,287.00 | 1,316.00 | 1,293.09 | 0.23% | 116,400 |
| Aug 31, 2026 | 1,281.00 | 1,313.00 | 1,273.00 | 1,313.00 | 1,290.15 | -0.45% | 154,100 |
| Aug 28, 2026 | 1,312.00 | 1,350.00 | 1,311.00 | 1,319.00 | 1,296.04 | 0.23% | 176,000 |
| Aug 27, 2026 | 1,350.00 | 1,363.00 | 1,315.00 | 1,316.00 | 1,293.09 | -1.28% | 125,500 |
| Aug 26, 2026 | 1,328.00 | 1,333.00 | 1,304.00 | 1,333.00 | 1,309.80 | 0.38% | 89,800 |
| Aug 25, 2026 | 1,316.00 | 1,328.00 | 1,300.00 | 1,328.00 | 1,304.89 | 0.53% | 97,600 |
| Aug 24, 2026 | 1,332.00 | 1,338.00 | 1,312.00 | 1,321.00 | 1,298.01 | -0.75% | 92,900 |
| Aug 21, 2026 | 1,311.00 | 1,349.00 | 1,299.00 | 1,331.00 | 1,307.83 | -1.41% | 201,600 |
| Aug 20, 2026 | 1,292.00 | 1,350.00 | 1,270.00 | 1,350.00 | 1,326.50 | 5.47% | 175,800 |
| Aug 19, 2026 | 1,321.00 | 1,335.00 | 1,264.00 | 1,280.00 | 1,257.72 | -5.88% | 321,600 |
| Aug 18, 2026 | 1,377.00 | 1,381.00 | 1,328.00 | 1,360.00 | 1,336.33 | -1.31% | 270,600 |
| Aug 17, 2026 | 1,325.00 | 1,394.00 | 1,323.00 | 1,378.00 | 1,354.02 | 4.55% | 431,600 |
| Aug 14, 2026 | 1,254.00 | 1,328.00 | 1,233.00 | 1,318.00 | 1,295.06 | 2.65% | 587,000 |
| Aug 13, 2026 | 1,279.00 | 1,310.00 | 1,264.00 | 1,284.00 | 1,261.65 | 1.58% | 370,500 |
| Aug 12, 2026 | 1,273.00 | 1,277.00 | 1,229.00 | 1,264.00 | 1,242.00 | 4.20% | 219,800 |
| Aug 10, 2026 | 1,219.00 | 1,228.00 | 1,200.00 | 1,213.00 | 1,191.89 | 1.42% | 113,300 |
| Aug 7, 2026 | 1,220.00 | 1,225.00 | 1,170.00 | 1,196.00 | 1,175.18 | -1.56% | 132,300 |