Y.A.C. Holdings Co., Ltd. (TYO:6298)
Japan · Delayed Price · Currency is JPY 1,038.00
-4.00 (-0.38%)
Nov 12, 2026, 3:30 PM JST
Y.A.C. Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,051.00 | 1,066.00 | 1,032.00 | 1,038.00 | 1,038.00 | -0.38% | 98,600 |
| Nov 11, 2026 | 1,031.00 | 1,052.00 | 1,015.00 | 1,042.00 | 1,042.00 | 1.07% | 71,000 |
| Nov 10, 2026 | 1,010.00 | 1,040.00 | 1,008.00 | 1,031.00 | 1,031.00 | 5.53% | 126,500 |
| Nov 9, 2026 | 962.00 | 1,000.00 | 962.00 | 977.00 | 977.00 | 3.17% | 114,100 |
| Nov 6, 2026 | 920.00 | 960.00 | 916.00 | 947.00 | 947.00 | -6.05% | 225,500 |
| Nov 5, 2026 | 1,059.00 | 1,062.00 | 998.00 | 1,008.00 | 1,008.00 | -3.54% | 148,500 |
| Nov 4, 2026 | 1,079.00 | 1,079.00 | 998.00 | 1,045.00 | 1,045.00 | -2.70% | 209,400 |
| Nov 2, 2026 | 1,067.00 | 1,088.00 | 1,067.00 | 1,074.00 | 1,074.00 | -1.38% | 86,600 |
| Oct 30, 2026 | 1,111.00 | 1,121.00 | 1,080.00 | 1,089.00 | 1,089.00 | -3.03% | 119,000 |
| Oct 29, 2026 | 1,158.00 | 1,158.00 | 1,096.00 | 1,123.00 | 1,123.00 | -3.02% | 212,100 |
| Oct 28, 2026 | 1,132.00 | 1,165.00 | 1,123.00 | 1,158.00 | 1,158.00 | 4.32% | 132,600 |
| Oct 27, 2026 | 1,112.00 | 1,125.00 | 1,102.00 | 1,110.00 | 1,110.00 | 1.56% | 68,900 |
| Oct 26, 2026 | 1,081.00 | 1,098.00 | 1,073.00 | 1,093.00 | 1,093.00 | 0.18% | 94,100 |
| Oct 23, 2026 | 1,091.00 | 1,112.00 | 1,044.00 | 1,091.00 | 1,091.00 | -1.36% | 170,500 |
| Oct 22, 2026 | 1,140.00 | 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 |