Yamano Holdings Corporation (TYO:7571)
Japan · Delayed Price · Currency is JPY 84.00
+1.00 (1.20%)
Sep 17, 2026, 2:45 PM JST
Yamano Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 83.00 | 84.00 | 82.00 | 84.00 | - | 1.20% | 298,300 |
| 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 |
| Aug 18, 2026 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | -1.20% | 251,400 |
| Aug 17, 2026 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | -1.19% | 258,300 |
| Aug 14, 2026 | 82.00 | 84.00 | 82.00 | 84.00 | 84.00 | - | 205,700 |
| Aug 13, 2026 | 83.00 | 84.00 | 82.00 | 84.00 | 84.00 | 1.20% | 178,900 |
| Aug 12, 2026 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | 1.22% | 171,200 |
| Aug 10, 2026 | 82.00 | 83.00 | 82.00 | 82.00 | 82.00 | - | 180,900 |
| Aug 7, 2026 | 82.00 | 84.00 | 82.00 | 82.00 | 82.00 | -1.20% | 170,300 |
| Aug 6, 2026 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | 2.47% | 182,600 |
| Aug 5, 2026 | 81.00 | 82.00 | 81.00 | 81.00 | 81.00 | - | 164,600 |
| Aug 4, 2026 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | -1.22% | 213,500 |
| Aug 3, 2026 | 82.00 | 82.00 | 81.00 | 82.00 | 82.00 | -1.20% | 178,500 |
| Jul 31, 2026 | 81.00 | 83.00 | 81.00 | 83.00 | 83.00 | 2.47% | 225,600 |
| Jul 30, 2026 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | -1.22% | 205,400 |
| Jul 29, 2026 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | -2.38% | 171,900 |
| Jul 28, 2026 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 221,700 |
| Jul 27, 2026 | 82.00 | 84.00 | 82.00 | 84.00 | 84.00 | 2.44% | 242,800 |
| Jul 24, 2026 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | -2.38% | 208,900 |
| Jul 23, 2026 | 85.00 | 85.00 | 84.00 | 84.00 | 84.00 | -1.18% | 205,100 |
| Jul 22, 2026 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | -1.16% | 197,000 |
| Jul 21, 2026 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | 3.61% | 353,700 |
| Jul 17, 2026 | 85.00 | 86.00 | 82.00 | 83.00 | 83.00 | -1.19% | 326,300 |
| Jul 16, 2026 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | -2.33% | 228,200 |
| Jul 15, 2026 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 230,200 |
| Jul 14, 2026 | 83.00 | 86.00 | 83.00 | 86.00 | 86.00 | 2.38% | 195,400 |
| Jul 13, 2026 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 226,900 |
| Jul 10, 2026 | 83.00 | 85.00 | 83.00 | 84.00 | 84.00 | -1.18% | 239,500 |
| Jul 9, 2026 | 84.00 | 85.00 | 83.00 | 85.00 | 85.00 | 1.19% | 199,800 |
| Jul 8, 2026 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | -2.33% | 257,500 |