Yamano Holdings Corporation (TYO:7571)
Japan · Delayed Price · Currency is JPY 84.00
+2.00 (2.44%)
Jul 27, 2026, 3:30 PM JST
Yamano Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 222,400 |
| Jul 6, 2026 | 84.00 | 87.00 | 84.00 | 86.00 | 86.00 | 1.18% | 285,500 |
| Jul 3, 2026 | 83.00 | 86.00 | 83.00 | 85.00 | 85.00 | 1.19% | 203,100 |
| Jul 2, 2026 | 83.00 | 85.00 | 83.00 | 84.00 | 84.00 | 1.20% | 231,100 |
| Jul 1, 2026 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | -1.19% | 243,600 |
| Jun 30, 2026 | 82.00 | 84.00 | 82.00 | 84.00 | 84.00 | 2.44% | 217,900 |
| Jun 29, 2026 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 2.50% | 188,200 |
| Jun 26, 2026 | 80.00 | 81.00 | 80.00 | 80.00 | 80.00 | - | 204,800 |
| Jun 25, 2026 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 2.56% | 252,300 |
| Jun 24, 2026 | 81.00 | 82.00 | 78.00 | 78.00 | 78.00 | -4.88% | 368,500 |
| Jun 23, 2026 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | -3.53% | 257,900 |
| Jun 22, 2026 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | - | 246,500 |
| Jun 19, 2026 | 86.00 | 87.00 | 84.00 | 85.00 | 85.00 | -1.16% | 209,900 |
| Jun 18, 2026 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 167,600 |
| Jun 17, 2026 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | -1.15% | 190,300 |
| Jun 16, 2026 | 85.00 | 87.00 | 83.00 | 87.00 | 87.00 | 3.57% | 198,700 |
| Jun 15, 2026 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | -1.18% | 221,000 |
| Jun 12, 2026 | 85.00 | 85.00 | 84.00 | 85.00 | 85.00 | - | 195,400 |
| Jun 11, 2026 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | -1.16% | 265,400 |
| Jun 10, 2026 | 86.00 | 88.00 | 85.00 | 86.00 | 86.00 | -1.15% | 265,400 |
| Jun 9, 2026 | 89.00 | 89.00 | 86.00 | 87.00 | 87.00 | 2.35% | 249,700 |
| Jun 8, 2026 | 87.00 | 88.00 | 85.00 | 85.00 | 85.00 | -4.49% | 226,100 |
| Jun 5, 2026 | 87.00 | 89.00 | 87.00 | 89.00 | 89.00 | - | 199,500 |
| Jun 4, 2026 | 89.00 | 89.00 | 87.00 | 89.00 | 89.00 | - | 210,600 |
| Jun 3, 2026 | 87.00 | 89.00 | 86.00 | 89.00 | 89.00 | 2.30% | 284,000 |
| Jun 2, 2026 | 85.00 | 87.00 | 83.00 | 87.00 | 87.00 | 1.16% | 268,200 |
| Jun 1, 2026 | 88.00 | 89.00 | 85.00 | 86.00 | 86.00 | -1.15% | 217,500 |
| May 29, 2026 | 88.00 | 89.00 | 86.00 | 87.00 | 87.00 | - | 249,900 |
| May 28, 2026 | 87.00 | 90.00 | 87.00 | 87.00 | 87.00 | -1.14% | 321,000 |
| May 27, 2026 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | -1.12% | 296,000 |
| May 26, 2026 | 87.00 | 89.00 | 86.00 | 89.00 | 89.00 | 3.49% | 259,300 |
| May 25, 2026 | 88.00 | 88.00 | 86.00 | 86.00 | 86.00 | -1.15% | 292,300 |
| May 22, 2026 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | -1.14% | 360,700 |
| May 21, 2026 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | -2.22% | 360,200 |
| May 20, 2026 | 95.00 | 95.00 | 89.00 | 90.00 | 90.00 | -4.26% | 376,400 |
| May 19, 2026 | 94.00 | 97.00 | 92.00 | 94.00 | 94.00 | 1.08% | 367,500 |
| May 18, 2026 | 94.00 | 94.00 | 90.00 | 93.00 | 93.00 | -6.06% | 355,900 |
| May 15, 2026 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | -1.98% | 384,000 |