YAKUODO HOLDINGS Co., Ltd. (TYO:7679)
Japan · Delayed Price · Currency is JPY 1,721.00
-8.00 (-0.46%)
May 29, 2026, 3:30 PM JST
YAKUODO HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,745.00 | 1,765.00 | 1,721.00 | 1,721.00 | 1,721.00 | -0.46% | 35,500 |
| May 28, 2026 | 1,715.00 | 1,739.00 | 1,709.00 | 1,729.00 | 1,729.00 | 0.76% | 24,800 |
| May 27, 2026 | 1,708.00 | 1,718.00 | 1,699.00 | 1,716.00 | 1,716.00 | 0.59% | 35,400 |
| May 26, 2026 | 1,712.00 | 1,720.00 | 1,700.00 | 1,706.00 | 1,706.00 | -0.58% | 25,200 |
| May 25, 2026 | 1,753.00 | 1,753.00 | 1,706.00 | 1,716.00 | 1,716.00 | -2.11% | 40,300 |
| May 22, 2026 | 1,752.00 | 1,754.00 | 1,728.00 | 1,753.00 | 1,753.00 | 0.63% | 17,700 |
| May 21, 2026 | 1,753.00 | 1,766.00 | 1,742.00 | 1,742.00 | 1,742.00 | 0.11% | 19,900 |
| May 20, 2026 | 1,766.00 | 1,770.00 | 1,730.00 | 1,740.00 | 1,740.00 | -1.92% | 31,200 |
| May 19, 2026 | 1,755.00 | 1,800.00 | 1,755.00 | 1,774.00 | 1,774.00 | 1.31% | 25,400 |
| May 18, 2026 | 1,800.00 | 1,800.00 | 1,741.00 | 1,751.00 | 1,751.00 | -2.72% | 31,500 |
| May 15, 2026 | 1,791.00 | 1,813.00 | 1,781.00 | 1,800.00 | 1,800.00 | 0.50% | 26,600 |
| May 14, 2026 | 1,786.00 | 1,800.00 | 1,780.00 | 1,791.00 | 1,791.00 | -0.72% | 17,900 |
| May 13, 2026 | 1,784.00 | 1,804.00 | 1,779.00 | 1,804.00 | 1,804.00 | 1.41% | 16,700 |
| May 12, 2026 | 1,770.00 | 1,787.00 | 1,768.00 | 1,779.00 | 1,779.00 | 0.23% | 17,100 |
| May 11, 2026 | 1,761.00 | 1,785.00 | 1,761.00 | 1,775.00 | 1,775.00 | 0.80% | 20,000 |
| May 8, 2026 | 1,761.00 | 1,771.00 | 1,743.00 | 1,761.00 | 1,761.00 | - | 29,700 |
| May 7, 2026 | 1,756.00 | 1,771.00 | 1,753.00 | 1,761.00 | 1,761.00 | 0.51% | 19,500 |
| May 1, 2026 | 1,755.00 | 1,760.00 | 1,731.00 | 1,752.00 | 1,752.00 | -0.28% | 40,700 |
| Apr 30, 2026 | 1,769.00 | 1,781.00 | 1,749.00 | 1,757.00 | 1,757.00 | -4.56% | 45,800 |
| Apr 28, 2026 | 1,760.00 | 1,841.00 | 1,753.00 | 1,841.00 | 1,841.00 | 4.96% | 41,100 |
| Apr 27, 2026 | 1,740.00 | 1,767.00 | 1,737.00 | 1,754.00 | 1,754.00 | 0.80% | 23,400 |
| Apr 24, 2026 | 1,756.00 | 1,756.00 | 1,739.00 | 1,740.00 | 1,740.00 | -0.34% | 29,800 |
| Apr 23, 2026 | 1,779.00 | 1,781.00 | 1,744.00 | 1,746.00 | 1,746.00 | -2.24% | 38,500 |
| Apr 22, 2026 | 1,808.00 | 1,808.00 | 1,777.00 | 1,786.00 | 1,786.00 | -0.56% | 36,700 |
| Apr 21, 2026 | 1,823.00 | 1,830.00 | 1,796.00 | 1,796.00 | 1,796.00 | -0.88% | 29,000 |
| Apr 20, 2026 | 1,836.00 | 1,836.00 | 1,806.00 | 1,812.00 | 1,812.00 | -0.66% | 26,800 |
| Apr 17, 2026 | 1,818.00 | 1,835.00 | 1,817.00 | 1,824.00 | 1,824.00 | 0.11% | 29,100 |
| Apr 16, 2026 | 1,818.00 | 1,842.00 | 1,812.00 | 1,822.00 | 1,822.00 | 0.22% | 45,400 |
| Apr 15, 2026 | 1,824.00 | 1,838.00 | 1,808.00 | 1,818.00 | 1,818.00 | 0.61% | 25,700 |
| Apr 14, 2026 | 1,819.00 | 1,836.00 | 1,802.00 | 1,807.00 | 1,807.00 | -0.66% | 39,200 |
| Apr 13, 2026 | 1,853.00 | 1,853.00 | 1,805.00 | 1,819.00 | 1,819.00 | -1.73% | 49,900 |
| Apr 10, 2026 | 1,898.00 | 1,904.00 | 1,851.00 | 1,851.00 | 1,851.00 | -1.86% | 41,900 |
| Apr 9, 2026 | 1,949.00 | 1,949.00 | 1,886.00 | 1,886.00 | 1,886.00 | -2.38% | 34,800 |
| Apr 8, 2026 | 1,934.00 | 1,960.00 | 1,928.00 | 1,932.00 | 1,932.00 | 1.63% | 47,200 |
| Apr 7, 2026 | 1,933.00 | 1,973.00 | 1,894.00 | 1,901.00 | 1,901.00 | -3.65% | 102,100 |
| Apr 6, 2026 | 1,980.00 | 2,003.00 | 1,973.00 | 1,973.00 | 1,973.00 | -0.55% | 35,100 |
| Apr 3, 2026 | 1,938.00 | 1,985.00 | 1,928.00 | 1,984.00 | 1,984.00 | 3.60% | 36,400 |
| Apr 2, 2026 | 1,940.00 | 1,958.00 | 1,913.00 | 1,915.00 | 1,915.00 | -1.14% | 29,000 |
| Apr 1, 2026 | 1,896.00 | 1,937.00 | 1,888.00 | 1,937.00 | 1,937.00 | 4.20% | 56,300 |
| Mar 31, 2026 | 1,902.00 | 1,909.00 | 1,831.00 | 1,859.00 | 1,859.00 | -2.26% | 159,400 |
| Mar 30, 2026 | 1,906.00 | 1,926.00 | 1,884.00 | 1,902.00 | 1,902.00 | -2.11% | 52,800 |
| Mar 27, 2026 | 1,941.00 | 1,960.00 | 1,937.00 | 1,943.00 | 1,943.00 | -0.87% | 60,500 |
| Mar 26, 2026 | 1,954.00 | 1,968.00 | 1,941.00 | 1,960.00 | 1,960.00 | -0.56% | 35,400 |
| Mar 25, 2026 | 1,948.00 | 1,978.00 | 1,948.00 | 1,971.00 | 1,971.00 | 1.18% | 23,500 |
| Mar 24, 2026 | 1,951.00 | 1,951.00 | 1,922.00 | 1,948.00 | 1,948.00 | 1.94% | 42,900 |
| Mar 23, 2026 | 1,938.00 | 1,953.00 | 1,911.00 | 1,911.00 | 1,911.00 | -3.29% | 31,500 |
| Mar 19, 2026 | 2,008.00 | 2,016.00 | 1,976.00 | 1,976.00 | 1,976.00 | -2.32% | 40,900 |
| Mar 18, 2026 | 2,029.00 | 2,030.00 | 2,001.00 | 2,023.00 | 2,023.00 | 1.00% | 25,600 |
| Mar 17, 2026 | 2,015.00 | 2,042.00 | 2,001.00 | 2,003.00 | 2,003.00 | -0.60% | 27,600 |
| Mar 16, 2026 | 1,999.00 | 2,033.00 | 1,999.00 | 2,015.00 | 2,015.00 | 0.40% | 47,300 |