YAKUODO HOLDINGS Co., Ltd. (TYO:7679)
Japan · Delayed Price · Currency is JPY 1,629.00
-12.00 (-0.73%)
Sep 11, 2026, 3:30 PM JST
YAKUODO HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,630.00 | 1,640.00 | 1,621.00 | 1,629.00 | 1,629.00 | -0.73% | 53,300 |
| Sep 10, 2026 | 1,634.00 | 1,648.00 | 1,632.00 | 1,641.00 | 1,641.00 | -0.24% | 34,200 |
| Sep 9, 2026 | 1,650.00 | 1,656.00 | 1,631.00 | 1,645.00 | 1,645.00 | -0.96% | 43,500 |
| Sep 8, 2026 | 1,645.00 | 1,666.00 | 1,631.00 | 1,661.00 | 1,661.00 | 0.54% | 50,800 |
| Sep 7, 2026 | 1,636.00 | 1,666.00 | 1,636.00 | 1,652.00 | 1,652.00 | 0.61% | 63,000 |
| Sep 4, 2026 | 1,625.00 | 1,652.00 | 1,613.00 | 1,642.00 | 1,642.00 | 0.98% | 55,800 |
| Sep 3, 2026 | 1,623.00 | 1,645.00 | 1,616.00 | 1,626.00 | 1,626.00 | 0.74% | 41,000 |
| Sep 2, 2026 | 1,640.00 | 1,641.00 | 1,613.00 | 1,614.00 | 1,614.00 | -1.94% | 130,300 |
| Sep 1, 2026 | 1,650.00 | 1,685.00 | 1,646.00 | 1,646.00 | 1,646.00 | -0.96% | 62,200 |
| Aug 31, 2026 | 1,675.00 | 1,675.00 | 1,652.00 | 1,662.00 | 1,662.00 | -0.48% | 54,500 |
| Aug 28, 2026 | 1,660.00 | 1,682.00 | 1,658.00 | 1,670.00 | 1,670.00 | -0.30% | 46,600 |
| Aug 27, 2026 | 1,673.00 | 1,686.00 | 1,662.00 | 1,675.00 | 1,675.00 | -0.53% | 51,300 |
| Aug 26, 2026 | 1,690.00 | 1,696.00 | 1,673.00 | 1,684.00 | 1,684.00 | -0.71% | 82,300 |
| Aug 25, 2026 | 1,713.00 | 1,732.00 | 1,691.00 | 1,696.00 | 1,696.00 | -0.70% | 58,600 |
| Aug 24, 2026 | 1,743.00 | 1,754.00 | 1,704.00 | 1,708.00 | 1,708.00 | -1.95% | 58,900 |
| Aug 21, 2026 | 1,747.00 | 1,756.00 | 1,733.00 | 1,742.00 | 1,742.00 | -0.68% | 55,600 |
| Aug 20, 2026 | 1,752.00 | 1,772.00 | 1,740.00 | 1,754.00 | 1,754.00 | 0.63% | 68,000 |
| Aug 19, 2026 | 1,757.00 | 1,788.00 | 1,737.00 | 1,743.00 | 1,743.00 | -1.91% | 47,200 |
| Aug 18, 2026 | 1,749.00 | 1,782.00 | 1,742.00 | 1,777.00 | 1,777.00 | 1.08% | 47,000 |
| Aug 17, 2026 | 1,743.00 | 1,770.00 | 1,734.00 | 1,758.00 | 1,758.00 | 0.40% | 44,800 |
| Aug 14, 2026 | 1,721.00 | 1,754.00 | 1,721.00 | 1,751.00 | 1,751.00 | 0.63% | 51,800 |
| Aug 13, 2026 | 1,703.00 | 1,742.00 | 1,703.00 | 1,740.00 | 1,740.00 | 1.52% | 44,200 |
| Aug 12, 2026 | 1,714.00 | 1,721.00 | 1,693.00 | 1,714.00 | 1,714.00 | -0.23% | 36,600 |
| Aug 10, 2026 | 1,739.00 | 1,747.00 | 1,718.00 | 1,718.00 | 1,718.00 | -0.41% | 28,700 |
| Aug 7, 2026 | 1,730.00 | 1,745.00 | 1,717.00 | 1,725.00 | 1,725.00 | 0.17% | 42,400 |
| Aug 6, 2026 | 1,704.00 | 1,732.00 | 1,704.00 | 1,722.00 | 1,722.00 | 1.06% | 37,400 |
| Aug 5, 2026 | 1,691.00 | 1,714.00 | 1,680.00 | 1,704.00 | 1,704.00 | 0.77% | 47,800 |
| Aug 4, 2026 | 1,701.00 | 1,716.00 | 1,686.00 | 1,691.00 | 1,691.00 | -0.70% | 34,500 |
| Aug 3, 2026 | 1,722.00 | 1,722.00 | 1,686.00 | 1,703.00 | 1,703.00 | -1.39% | 47,300 |
| Jul 31, 2026 | 1,800.00 | 1,800.00 | 1,727.00 | 1,727.00 | 1,727.00 | -3.03% | 55,600 |
| Jul 30, 2026 | 1,795.00 | 1,809.00 | 1,768.00 | 1,781.00 | 1,781.00 | -1.44% | 64,500 |
| Jul 29, 2026 | 1,758.00 | 1,812.00 | 1,758.00 | 1,807.00 | 1,807.00 | 2.90% | 78,400 |
| Jul 28, 2026 | 1,753.00 | 1,785.00 | 1,738.00 | 1,756.00 | 1,756.00 | -0.79% | 43,400 |
| Jul 27, 2026 | 1,720.00 | 1,779.00 | 1,720.00 | 1,770.00 | 1,770.00 | 2.08% | 28,400 |
| Jul 24, 2026 | 1,718.00 | 1,743.00 | 1,710.00 | 1,734.00 | 1,734.00 | 0.23% | 22,400 |
| Jul 23, 2026 | 1,730.00 | 1,748.00 | 1,720.00 | 1,730.00 | 1,730.00 | - | 22,700 |
| Jul 22, 2026 | 1,745.00 | 1,745.00 | 1,712.00 | 1,730.00 | 1,730.00 | -2.04% | 43,300 |
| Jul 21, 2026 | 1,750.00 | 1,788.00 | 1,747.00 | 1,766.00 | 1,766.00 | 1.44% | 34,000 |
| Jul 17, 2026 | 1,729.00 | 1,766.00 | 1,705.00 | 1,741.00 | 1,741.00 | 1.58% | 62,200 |
| Jul 16, 2026 | 1,698.00 | 1,732.00 | 1,698.00 | 1,714.00 | 1,714.00 | 0.94% | 26,100 |
| Jul 15, 2026 | 1,711.00 | 1,713.00 | 1,695.00 | 1,698.00 | 1,698.00 | 0.30% | 26,100 |
| Jul 14, 2026 | 1,690.00 | 1,722.00 | 1,681.00 | 1,693.00 | 1,693.00 | 0.95% | 32,700 |
| Jul 13, 2026 | 1,664.00 | 1,689.00 | 1,658.00 | 1,677.00 | 1,677.00 | 1.27% | 27,800 |
| Jul 10, 2026 | 1,660.00 | 1,661.00 | 1,639.00 | 1,656.00 | 1,656.00 | -0.30% | 64,900 |
| Jul 9, 2026 | 1,689.00 | 1,689.00 | 1,651.00 | 1,661.00 | 1,661.00 | -0.66% | 54,700 |
| Jul 8, 2026 | 1,640.00 | 1,690.00 | 1,637.00 | 1,672.00 | 1,672.00 | 2.20% | 96,100 |
| Jul 7, 2026 | 1,646.00 | 1,650.00 | 1,609.00 | 1,636.00 | 1,636.00 | -4.61% | 185,600 |
| Jul 6, 2026 | 1,677.00 | 1,738.00 | 1,677.00 | 1,715.00 | 1,715.00 | 2.51% | 67,200 |
| Jul 3, 2026 | 1,676.00 | 1,694.00 | 1,672.00 | 1,673.00 | 1,673.00 | 1.39% | 47,100 |
| Jul 2, 2026 | 1,615.00 | 1,669.00 | 1,615.00 | 1,650.00 | 1,650.00 | 2.42% | 39,100 |