YAKUODO HOLDINGS Co., Ltd. (TYO:7679)
Japan · Delayed Price · Currency is JPY 1,727.00
-54.00 (-3.03%)
Jul 31, 2026, 3:30 PM JST
YAKUODO HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 1,667.00 | 1,667.00 | 1,611.00 | 1,611.00 | 1,611.00 | -3.36% | 54,900 |
| Jun 30, 2026 | 1,679.00 | 1,683.00 | 1,665.00 | 1,667.00 | 1,667.00 | -1.24% | 21,400 |
| Jun 29, 2026 | 1,646.00 | 1,693.00 | 1,646.00 | 1,688.00 | 1,688.00 | 4.00% | 26,200 |
| Jun 26, 2026 | 1,623.00 | 1,633.00 | 1,615.00 | 1,623.00 | 1,623.00 | 0.74% | 15,200 |
| Jun 25, 2026 | 1,618.00 | 1,635.00 | 1,611.00 | 1,611.00 | 1,611.00 | -0.43% | 20,600 |
| Jun 24, 2026 | 1,636.00 | 1,653.00 | 1,618.00 | 1,618.00 | 1,618.00 | -1.10% | 15,300 |
| Jun 23, 2026 | 1,646.00 | 1,648.00 | 1,626.00 | 1,636.00 | 1,636.00 | -0.97% | 24,300 |
| Jun 22, 2026 | 1,682.00 | 1,682.00 | 1,648.00 | 1,652.00 | 1,652.00 | -1.67% | 30,500 |
| Jun 19, 2026 | 1,681.00 | 1,693.00 | 1,664.00 | 1,680.00 | 1,680.00 | 0.90% | 20,200 |
| Jun 18, 2026 | 1,664.00 | 1,678.00 | 1,650.00 | 1,665.00 | 1,665.00 | -0.48% | 36,300 |
| Jun 17, 2026 | 1,688.00 | 1,709.00 | 1,673.00 | 1,673.00 | 1,673.00 | -0.89% | 16,700 |
| Jun 16, 2026 | 1,688.00 | 1,712.00 | 1,684.00 | 1,688.00 | 1,688.00 | -0.24% | 35,600 |
| Jun 15, 2026 | 1,712.00 | 1,713.00 | 1,690.00 | 1,692.00 | 1,692.00 | 0.24% | 27,700 |
| Jun 12, 2026 | 1,658.00 | 1,696.00 | 1,658.00 | 1,688.00 | 1,688.00 | 0.54% | 28,000 |
| Jun 11, 2026 | 1,694.00 | 1,694.00 | 1,672.00 | 1,679.00 | 1,679.00 | -0.53% | 13,600 |
| Jun 10, 2026 | 1,670.00 | 1,701.00 | 1,670.00 | 1,688.00 | 1,688.00 | 1.20% | 23,900 |
| Jun 9, 2026 | 1,672.00 | 1,691.00 | 1,663.00 | 1,668.00 | 1,668.00 | 0.60% | 22,800 |
| Jun 8, 2026 | 1,645.00 | 1,683.00 | 1,642.00 | 1,658.00 | 1,658.00 | 0.48% | 28,500 |
| Jun 5, 2026 | 1,633.00 | 1,662.00 | 1,633.00 | 1,650.00 | 1,650.00 | 1.91% | 19,400 |
| Jun 4, 2026 | 1,648.00 | 1,652.00 | 1,619.00 | 1,619.00 | 1,619.00 | -2.00% | 28,600 |
| Jun 3, 2026 | 1,630.00 | 1,662.00 | 1,620.00 | 1,652.00 | 1,652.00 | 0.92% | 28,500 |
| Jun 2, 2026 | 1,659.00 | 1,662.00 | 1,637.00 | 1,637.00 | 1,637.00 | -2.44% | 43,700 |
| Jun 1, 2026 | 1,721.00 | 1,721.00 | 1,661.00 | 1,678.00 | 1,678.00 | -2.50% | 65,000 |
| 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 |