Y.A.C. Holdings Co., Ltd. (TYO:6298)
Japan · Delayed Price · Currency is JPY 1,475.00
+9.00 (0.61%)
Jun 19, 2026, 3:30 PM JST
Y.A.C. Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1,303.00 | 1,354.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1.96% | 272,800 |
| May 20, 2026 | 1,286.00 | 1,299.00 | 1,239.00 | 1,277.00 | 1,277.00 | -2.96% | 295,500 |
| May 19, 2026 | 1,343.00 | 1,348.00 | 1,290.00 | 1,316.00 | 1,316.00 | -1.50% | 251,700 |
| May 18, 2026 | 1,412.00 | 1,428.00 | 1,330.00 | 1,336.00 | 1,336.00 | -4.64% | 369,300 |
| May 15, 2026 | 1,443.00 | 1,485.00 | 1,372.00 | 1,401.00 | 1,401.00 | -2.78% | 655,100 |
| May 14, 2026 | 1,370.00 | 1,458.00 | 1,370.00 | 1,441.00 | 1,441.00 | 18.11% | 1,356,700 |
| May 13, 2026 | 1,228.00 | 1,231.00 | 1,201.00 | 1,220.00 | 1,220.00 | -0.57% | 189,500 |
| May 12, 2026 | 1,245.00 | 1,266.00 | 1,224.00 | 1,227.00 | 1,227.00 | -0.65% | 205,200 |
| May 11, 2026 | 1,233.00 | 1,250.00 | 1,227.00 | 1,235.00 | 1,235.00 | 1.31% | 138,800 |
| May 8, 2026 | 1,201.00 | 1,219.00 | 1,177.00 | 1,219.00 | 1,219.00 | -0.41% | 151,100 |
| May 7, 2026 | 1,219.00 | 1,235.00 | 1,210.00 | 1,224.00 | 1,224.00 | 2.60% | 167,200 |
| May 1, 2026 | 1,167.00 | 1,197.00 | 1,167.00 | 1,193.00 | 1,193.00 | 2.58% | 181,000 |
| Apr 30, 2026 | 1,149.00 | 1,167.00 | 1,139.00 | 1,163.00 | 1,163.00 | 0.43% | 136,900 |
| Apr 28, 2026 | 1,184.00 | 1,188.00 | 1,145.00 | 1,158.00 | 1,158.00 | -2.20% | 252,800 |
| Apr 27, 2026 | 1,185.00 | 1,194.00 | 1,162.00 | 1,184.00 | 1,184.00 | 1.81% | 126,100 |
| Apr 24, 2026 | 1,184.00 | 1,192.00 | 1,158.00 | 1,163.00 | 1,163.00 | -1.77% | 128,800 |
| Apr 23, 2026 | 1,238.00 | 1,245.00 | 1,174.00 | 1,184.00 | 1,184.00 | -4.13% | 247,700 |
| Apr 22, 2026 | 1,238.00 | 1,248.00 | 1,220.00 | 1,235.00 | 1,235.00 | 0.57% | 137,600 |
| Apr 21, 2026 | 1,247.00 | 1,251.00 | 1,222.00 | 1,228.00 | 1,228.00 | -0.24% | 162,900 |
| Apr 20, 2026 | 1,290.00 | 1,290.00 | 1,228.00 | 1,231.00 | 1,231.00 | -4.80% | 388,000 |
| Apr 17, 2026 | 1,220.00 | 1,295.00 | 1,217.00 | 1,293.00 | 1,293.00 | 6.95% | 565,700 |
| Apr 16, 2026 | 1,150.00 | 1,209.00 | 1,150.00 | 1,209.00 | 1,209.00 | 6.33% | 274,100 |
| Apr 15, 2026 | 1,152.00 | 1,154.00 | 1,124.00 | 1,137.00 | 1,137.00 | 0.44% | 96,300 |
| Apr 14, 2026 | 1,123.00 | 1,140.00 | 1,123.00 | 1,132.00 | 1,132.00 | 1.34% | 95,900 |
| Apr 13, 2026 | 1,120.00 | 1,138.00 | 1,109.00 | 1,117.00 | 1,117.00 | 0.09% | 105,200 |
| Apr 10, 2026 | 1,130.00 | 1,152.00 | 1,116.00 | 1,116.00 | 1,116.00 | -0.53% | 94,100 |
| Apr 9, 2026 | 1,145.00 | 1,145.00 | 1,114.00 | 1,122.00 | 1,122.00 | -0.36% | 132,600 |
| Apr 8, 2026 | 1,093.00 | 1,126.00 | 1,089.00 | 1,126.00 | 1,126.00 | 6.33% | 145,800 |
| Apr 7, 2026 | 1,068.00 | 1,073.00 | 1,053.00 | 1,059.00 | 1,059.00 | -0.56% | 65,700 |