Yamano Holdings Corporation (TYO:7571)
Japan · Delayed Price · Currency is JPY 76.00
-1.00 (-1.30%)
Nov 2, 2026, 3:30 PM JST
Yamano Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | -1.30% | 289,900 |
| Oct 30, 2026 | 78.00 | 78.00 | 75.00 | 77.00 | 77.00 | -1.28% | 332,000 |
| Oct 29, 2026 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 1.30% | 258,500 |
| Oct 28, 2026 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | -1.28% | 273,600 |
| Oct 27, 2026 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | 263,200 |
| Oct 26, 2026 | 77.00 | 78.00 | 76.00 | 78.00 | 78.00 | 2.63% | 326,100 |
| Oct 23, 2026 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | -1.30% | 246,800 |
| Oct 22, 2026 | 77.00 | 79.00 | 74.00 | 77.00 | 77.00 | -1.28% | 619,200 |
| Oct 21, 2026 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | -2.50% | 467,500 |
| Oct 20, 2026 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | -2.44% | 270,100 |
| Oct 19, 2026 | 83.00 | 83.00 | 80.00 | 82.00 | 82.00 | 1.23% | 288,500 |
| Oct 16, 2026 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | 1.25% | 292,000 |
| Oct 15, 2026 | 80.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 237,000 |
| Oct 14, 2026 | 83.00 | 83.00 | 80.00 | 81.00 | 81.00 | -1.22% | 237,600 |
| Oct 13, 2026 | 82.00 | 82.00 | 81.00 | 82.00 | 82.00 | - | 273,100 |
| Oct 9, 2026 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | - | 298,700 |
| Oct 8, 2026 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 310,000 |
| Oct 7, 2026 | 84.00 | 84.00 | 81.00 | 82.00 | 82.00 | -1.20% | 361,500 |
| Oct 6, 2026 | 85.00 | 85.00 | 82.00 | 83.00 | 83.00 | -1.19% | 394,100 |
| Oct 5, 2026 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | -2.33% | 363,000 |
| Oct 2, 2026 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 316,800 |
| Oct 1, 2026 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | 1.18% | 290,400 |
| Sep 30, 2026 | 85.00 | 85.00 | 84.00 | 85.00 | 85.00 | 1.19% | 229,700 |
| Sep 29, 2026 | 84.00 | 85.00 | 84.00 | 84.00 | 84.00 | -2.33% | 209,400 |
| Sep 28, 2026 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | 1.18% | 149,500 |
| Sep 25, 2026 | 84.00 | 85.00 | 83.00 | 85.00 | 85.00 | 1.19% | 224,000 |
| Sep 24, 2026 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | - | 246,500 |
| Sep 18, 2026 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | -1.18% | 256,500 |
| Sep 17, 2026 | 84.00 | 85.00 | 82.00 | 85.00 | 85.00 | 2.41% | 310,300 |
| Sep 16, 2026 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 316,300 |
| Sep 15, 2026 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | -2.35% | 262,500 |
| Sep 14, 2026 | 85.00 | 85.00 | 83.00 | 85.00 | 85.00 | 1.19% | 284,700 |
| Sep 11, 2026 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | -3.45% | 342,500 |
| Sep 10, 2026 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 285,600 |
| Sep 9, 2026 | 88.00 | 89.00 | 87.00 | 87.00 | 87.00 | -2.25% | 337,100 |
| Sep 8, 2026 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | - | 311,200 |
| Sep 7, 2026 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 309,400 |
| Sep 4, 2026 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | 1.14% | 362,800 |
| Sep 3, 2026 | 89.00 | 90.00 | 88.00 | 88.00 | 88.00 | -1.12% | 303,000 |
| Sep 2, 2026 | 89.00 | 90.00 | 89.00 | 89.00 | 89.00 | - | 321,400 |
| Sep 1, 2026 | 89.00 | 91.00 | 89.00 | 89.00 | 89.00 | -2.20% | 350,500 |
| Aug 31, 2026 | 91.00 | 92.00 | 89.00 | 91.00 | 91.00 | - | 314,000 |
| Aug 28, 2026 | 91.00 | 93.00 | 91.00 | 91.00 | 91.00 | -1.09% | 241,400 |
| Aug 27, 2026 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | -1.08% | 269,800 |
| Aug 26, 2026 | 89.00 | 93.00 | 89.00 | 93.00 | 93.00 | 4.49% | 339,500 |
| Aug 25, 2026 | 87.00 | 89.00 | 87.00 | 89.00 | 89.00 | - | 203,300 |
| Aug 24, 2026 | 87.00 | 90.00 | 87.00 | 89.00 | 89.00 | 2.30% | 246,900 |
| Aug 21, 2026 | 87.00 | 88.00 | 85.00 | 87.00 | 87.00 | - | 328,100 |
| Aug 20, 2026 | 83.00 | 89.00 | 83.00 | 87.00 | 87.00 | 3.57% | 311,700 |
| Aug 19, 2026 | 84.00 | 84.00 | 83.00 | 84.00 | 84.00 | 2.44% | 260,800 |