Yamano Holdings Corporation (TYO:7571)
Japan · Delayed Price · Currency is JPY 89.00
+3.00 (3.49%)
May 26, 2026, 3:30 PM JST
Yamano Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 100.00 | 102.00 | 99.00 | 101.00 | 101.00 | 3.06% | 363,100 |
| May 13, 2026 | 98.00 | 100.00 | 97.00 | 98.00 | 98.00 | - | 202,700 |
| May 12, 2026 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | -2.00% | 224,100 |
| May 11, 2026 | 98.00 | 100.00 | 98.00 | 100.00 | 100.00 | 3.09% | 191,200 |
| May 8, 2026 | 98.00 | 99.00 | 96.00 | 97.00 | 97.00 | -1.02% | 248,200 |
| May 7, 2026 | 98.00 | 99.00 | 98.00 | 98.00 | 98.00 | 1.03% | 229,400 |
| May 1, 2026 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | -1.02% | 212,400 |
| Apr 30, 2026 | 96.00 | 98.00 | 96.00 | 98.00 | 98.00 | - | 204,500 |
| Apr 28, 2026 | 97.00 | 98.00 | 96.00 | 98.00 | 98.00 | 2.08% | 184,100 |
| Apr 27, 2026 | 97.00 | 97.00 | 95.00 | 96.00 | 96.00 | -1.03% | 240,900 |
| Apr 24, 2026 | 98.00 | 98.00 | 96.00 | 97.00 | 97.00 | -1.02% | 214,200 |
| Apr 23, 2026 | 99.00 | 99.00 | 97.00 | 98.00 | 98.00 | -1.01% | 254,800 |
| Apr 22, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | - | 231,600 |
| Apr 21, 2026 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.98% | 211,700 |
| Apr 20, 2026 | 100.00 | 101.00 | 99.00 | 101.00 | 101.00 | 1.00% | 207,700 |
| Apr 17, 2026 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | -0.99% | 240,100 |
| Apr 16, 2026 | 99.00 | 101.00 | 99.00 | 101.00 | 101.00 | 3.06% | 264,400 |
| Apr 15, 2026 | 99.00 | 100.00 | 98.00 | 98.00 | 98.00 | -1.01% | 191,100 |
| Apr 14, 2026 | 97.00 | 99.00 | 97.00 | 99.00 | 99.00 | 1.02% | 248,500 |
| Apr 13, 2026 | 99.00 | 99.00 | 97.00 | 98.00 | 98.00 | -1.01% | 310,500 |
| Apr 10, 2026 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | -2.94% | 340,300 |
| Apr 9, 2026 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -0.97% | 221,500 |
| Apr 8, 2026 | 102.00 | 103.00 | 100.00 | 103.00 | 103.00 | 4.04% | 276,400 |
| Apr 7, 2026 | 99.00 | 101.00 | 99.00 | 99.00 | 99.00 | - | 251,400 |
| Apr 6, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -1.98% | 261,200 |
| Apr 3, 2026 | 100.00 | 102.00 | 99.00 | 101.00 | 101.00 | 1.00% | 220,800 |
| Apr 2, 2026 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | -1.96% | 267,900 |
| Apr 1, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 0.99% | 211,200 |
| Mar 31, 2026 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | -0.98% | 182,200 |
| Mar 30, 2026 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -0.49% | 189,400 |
| Mar 27, 2026 | 106.00 | 106.00 | 103.00 | 104.00 | 102.50 | -0.95% | 255,200 |
| Mar 26, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 103.49 | -0.94% | 161,500 |
| Mar 25, 2026 | 105.00 | 107.00 | 105.00 | 106.00 | 104.47 | 1.92% | 215,800 |
| Mar 24, 2026 | 103.00 | 105.00 | 103.00 | 104.00 | 102.50 | 2.97% | 191,900 |
| Mar 23, 2026 | 104.00 | 105.00 | 101.00 | 101.00 | 99.54 | -4.72% | 349,000 |
| Mar 19, 2026 | 107.00 | 109.00 | 106.00 | 106.00 | 104.47 | -0.93% | 199,000 |
| Mar 18, 2026 | 107.00 | 108.00 | 107.00 | 107.00 | 105.46 | 0.94% | 202,600 |
| Mar 17, 2026 | 106.00 | 108.00 | 106.00 | 106.00 | 104.47 | - | 225,100 |
| Mar 16, 2026 | 106.00 | 106.00 | 104.00 | 106.00 | 104.47 | 0.95% | 233,800 |
| Mar 13, 2026 | 106.00 | 107.00 | 105.00 | 105.00 | 103.49 | -1.87% | 193,600 |
| Mar 12, 2026 | 108.00 | 109.00 | 106.00 | 107.00 | 105.46 | -0.93% | 210,500 |
| Mar 11, 2026 | 109.00 | 109.00 | 107.00 | 108.00 | 106.44 | - | 203,600 |