Y.A.C. Holdings Co., Ltd. (TYO:6298)
Japan · Delayed Price · Currency is JPY 1,256.00
+12.00 (0.96%)
May 29, 2026, 3:30 PM JST
Y.A.C. Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 1,055.00 | 1,069.00 | 1,054.00 | 1,065.00 | 1,065.00 | 1.62% | 69,700 |
| Apr 3, 2026 | 1,046.00 | 1,060.00 | 1,039.00 | 1,048.00 | 1,048.00 | 1.55% | 57,000 |
| Apr 2, 2026 | 1,049.00 | 1,064.00 | 1,020.00 | 1,032.00 | 1,032.00 | -0.39% | 102,700 |
| Apr 1, 2026 | 1,028.00 | 1,046.00 | 1,023.00 | 1,036.00 | 1,036.00 | 4.02% | 110,400 |
| Mar 31, 2026 | 1,009.00 | 1,027.00 | 996.00 | 996.00 | 996.00 | -2.64% | 133,000 |
| Mar 30, 2026 | 1,011.00 | 1,028.00 | 1,000.00 | 1,023.00 | 1,023.00 | -3.31% | 130,500 |
| Mar 27, 2026 | 1,050.00 | 1,080.00 | 1,042.00 | 1,078.00 | 1,058.00 | 1.79% | 169,900 |
| Mar 26, 2026 | 1,066.00 | 1,085.00 | 1,047.00 | 1,059.00 | 1,039.35 | -1.03% | 118,500 |
| Mar 25, 2026 | 1,055.00 | 1,078.00 | 1,050.00 | 1,070.00 | 1,050.15 | 5.52% | 161,600 |
| Mar 24, 2026 | 1,011.00 | 1,032.00 | 998.00 | 1,014.00 | 995.19 | 2.53% | 133,400 |
| Mar 23, 2026 | 1,005.00 | 1,005.00 | 977.00 | 989.00 | 970.65 | -4.63% | 220,300 |
| Mar 19, 2026 | 1,057.00 | 1,063.00 | 1,036.00 | 1,037.00 | 1,017.76 | -3.71% | 205,200 |
| Mar 18, 2026 | 1,066.00 | 1,084.00 | 1,061.00 | 1,077.00 | 1,057.02 | 3.06% | 114,200 |
| Mar 17, 2026 | 1,064.00 | 1,074.00 | 1,043.00 | 1,045.00 | 1,025.61 | -0.38% | 129,200 |
| Mar 16, 2026 | 1,055.00 | 1,066.00 | 1,035.00 | 1,049.00 | 1,029.54 | -1.13% | 113,100 |