Yamano Holdings Corporation (TYO:7571)
Japan · Delayed Price · Currency is JPY 109.00
+4.00 (3.81%)
Mar 5, 2026, 12:39 PM JST
Yamano Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 107.00 | 108.00 | 103.00 | 105.00 | 105.00 | -3.67% | 447,800 |
| Mar 3, 2026 | 114.00 | 114.00 | 109.00 | 109.00 | 109.00 | -4.39% | 700,600 |
| Mar 2, 2026 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | -2.56% | 383,500 |
| Feb 27, 2026 | 113.00 | 118.00 | 113.00 | 117.00 | 117.00 | 3.54% | 394,000 |
| Feb 26, 2026 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | -0.88% | 395,600 |
| Feb 25, 2026 | 115.00 | 117.00 | 114.00 | 114.00 | 114.00 | -1.72% | 347,900 |
| Feb 24, 2026 | 118.00 | 124.00 | 115.00 | 116.00 | 116.00 | 0.87% | 962,700 |
| Feb 20, 2026 | 117.00 | 118.00 | 114.00 | 115.00 | 115.00 | 0.88% | 498,200 |
| Feb 19, 2026 | 115.00 | 117.00 | 113.00 | 114.00 | 114.00 | -0.87% | 348,300 |
| Feb 18, 2026 | 116.00 | 116.00 | 113.00 | 115.00 | 115.00 | - | 329,700 |
| Feb 17, 2026 | 119.00 | 119.00 | 115.00 | 115.00 | 115.00 | -1.71% | 219,100 |
| Feb 16, 2026 | 115.00 | 118.00 | 114.00 | 117.00 | 117.00 | 3.54% | 302,300 |
| Feb 13, 2026 | 117.00 | 117.00 | 111.00 | 113.00 | 113.00 | -5.04% | 675,700 |
| Feb 12, 2026 | 120.00 | 122.00 | 118.00 | 119.00 | 119.00 | -0.83% | 691,100 |
| Feb 10, 2026 | 115.00 | 123.00 | 115.00 | 120.00 | 120.00 | 4.35% | 922,600 |
| Feb 9, 2026 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | 2.68% | 239,000 |
| Feb 6, 2026 | 115.00 | 115.00 | 111.00 | 112.00 | 112.00 | -4.27% | 377,500 |
| Feb 5, 2026 | 113.00 | 118.00 | 112.00 | 117.00 | 117.00 | 4.46% | 550,900 |
| Feb 4, 2026 | 114.00 | 115.00 | 111.00 | 112.00 | 112.00 | 0.90% | 299,800 |
| Feb 3, 2026 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | 0.91% | 265,700 |
| Feb 2, 2026 | 108.00 | 112.00 | 107.00 | 110.00 | 110.00 | 1.85% | 630,100 |
| Jan 30, 2026 | 108.00 | 109.00 | 106.00 | 108.00 | 108.00 | -0.92% | 644,000 |
| Jan 29, 2026 | 112.00 | 113.00 | 108.00 | 109.00 | 109.00 | -2.68% | 854,400 |
| Jan 28, 2026 | 117.00 | 117.00 | 111.00 | 112.00 | 112.00 | -6.67% | 1,418,900 |
| Jan 27, 2026 | 124.00 | 129.00 | 117.00 | 120.00 | 120.00 | 3.45% | 3,137,400 |
| Jan 26, 2026 | 111.00 | 132.00 | 109.00 | 116.00 | 116.00 | 8.41% | 6,956,500 |
| Jan 23, 2026 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | -0.93% | 243,100 |
| Jan 22, 2026 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 0.93% | 197,400 |
| Jan 21, 2026 | 109.00 | 110.00 | 106.00 | 107.00 | 107.00 | -2.73% | 324,000 |
| Jan 20, 2026 | 111.00 | 111.00 | 107.00 | 110.00 | 110.00 | 0.92% | 476,400 |
| Jan 19, 2026 | 111.00 | 112.00 | 109.00 | 109.00 | 109.00 | -1.80% | 266,100 |
| Jan 16, 2026 | 112.00 | 112.00 | 109.00 | 111.00 | 111.00 | 0.91% | 155,800 |
| Jan 15, 2026 | 110.00 | 110.00 | 107.00 | 110.00 | 110.00 | 1.85% | 263,200 |
| Jan 14, 2026 | 112.00 | 112.00 | 107.00 | 108.00 | 108.00 | -2.70% | 298,300 |
| Jan 13, 2026 | 111.00 | 112.00 | 109.00 | 111.00 | 111.00 | - | 217,700 |
| Jan 9, 2026 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | -1.77% | 223,400 |
| Jan 8, 2026 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | 0.89% | 158,800 |
| Jan 7, 2026 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 0.90% | 166,100 |
| Jan 6, 2026 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | 0.91% | 219,500 |
| Jan 5, 2026 | 109.00 | 111.00 | 109.00 | 110.00 | 110.00 | 0.92% | 172,300 |
| Dec 30, 2025 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | - | 134,100 |
| Dec 29, 2025 | 107.00 | 110.00 | 107.00 | 109.00 | 109.00 | 2.83% | 261,100 |
| Dec 26, 2025 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 326,500 |
| Dec 25, 2025 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.93% | 188,900 |
| Dec 24, 2025 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | -0.93% | 162,800 |
| Dec 23, 2025 | 106.00 | 108.00 | 104.00 | 108.00 | 108.00 | 1.89% | 227,600 |
| Dec 22, 2025 | 106.00 | 106.00 | 103.00 | 106.00 | 106.00 | - | 267,500 |
| Dec 19, 2025 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 2.91% | 194,800 |
| Dec 18, 2025 | 103.00 | 105.00 | 103.00 | 103.00 | 103.00 | -2.83% | 246,700 |
| Dec 17, 2025 | 107.00 | 107.00 | 103.00 | 106.00 | 106.00 | 0.95% | 225,200 |