Yamada Holdings Co., Ltd. (TYO:9831)
Japan · Delayed Price · Currency is JPY 478.40
-12.80 (-2.61%)
Sep 19, 2025, 3:30 PM JST
Yamada Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 488.40 | 491.90 | 478.40 | 478.40 | 478.40 | -2.61% | 10,799,600 |
| Sep 18, 2025 | 490.00 | 495.50 | 488.20 | 491.20 | 491.20 | - | 3,960,800 |
| Sep 17, 2025 | 490.00 | 495.50 | 488.20 | 491.20 | 491.20 | -0.06% | 3,960,800 |
| Sep 16, 2025 | 493.50 | 494.20 | 490.80 | 491.50 | 491.50 | -0.67% | 4,318,900 |
| Sep 12, 2025 | 494.90 | 495.40 | 490.00 | 494.80 | 494.80 | - | 4,615,200 |
| Sep 11, 2025 | 494.90 | 495.40 | 490.00 | 494.80 | 494.80 | 0.61% | 4,615,200 |
| Sep 10, 2025 | 487.00 | 491.80 | 485.20 | 491.80 | 491.80 | 0.49% | 2,481,000 |
| Sep 9, 2025 | 489.10 | 493.50 | 488.10 | 489.40 | 489.40 | -0.10% | 2,855,500 |
| Sep 8, 2025 | 487.00 | 491.90 | 484.60 | 489.90 | 489.90 | -0.02% | 3,004,500 |
| Sep 5, 2025 | 478.80 | 491.50 | 478.80 | 490.00 | 490.00 | 1.70% | 5,321,900 |
| Sep 4, 2025 | 478.00 | 481.80 | 474.30 | 481.80 | 481.80 | 1.67% | 3,959,000 |
| Sep 3, 2025 | 471.40 | 476.00 | 469.00 | 473.90 | 473.90 | 0.62% | 3,585,300 |
| Sep 2, 2025 | 468.90 | 471.10 | 468.50 | 471.00 | 471.00 | 0.21% | 2,313,100 |
| Sep 1, 2025 | 464.40 | 471.70 | 464.30 | 470.00 | 470.00 | 1.16% | 3,741,500 |
| Aug 29, 2025 | 466.20 | 466.90 | 463.50 | 464.60 | 464.60 | -0.90% | 3,034,100 |
| Aug 28, 2025 | 468.80 | 470.30 | 467.80 | 468.80 | 468.80 | 0.04% | 2,762,000 |
| Aug 27, 2025 | 462.90 | 468.70 | 461.80 | 468.60 | 468.60 | 0.34% | 2,519,600 |
| Aug 26, 2025 | 464.90 | 467.30 | 463.30 | 467.00 | 467.00 | 0.49% | 2,214,700 |
| Aug 25, 2025 | 469.00 | 469.80 | 463.80 | 464.70 | 464.70 | -0.79% | 2,358,900 |
| Aug 22, 2025 | 466.90 | 468.40 | 464.70 | 468.40 | 468.40 | 0.82% | 2,100,700 |
| Aug 21, 2025 | 467.00 | 467.90 | 463.00 | 464.60 | 464.60 | -0.49% | 1,995,100 |
| Aug 20, 2025 | 462.10 | 466.90 | 461.50 | 466.90 | 466.90 | 1.28% | 2,804,600 |
| Aug 19, 2025 | 456.00 | 461.00 | 455.10 | 461.00 | 461.00 | 1.10% | 2,860,200 |
| Aug 18, 2025 | 456.70 | 459.00 | 454.70 | 456.00 | 456.00 | -0.15% | 2,735,200 |
| Aug 15, 2025 | 454.00 | 456.70 | 453.10 | 456.70 | 456.70 | 0.18% | 2,911,000 |
| Aug 14, 2025 | 457.00 | 458.10 | 454.60 | 455.90 | 455.90 | -0.20% | 2,502,400 |
| Aug 13, 2025 | 455.80 | 458.40 | 454.30 | 456.80 | 456.80 | 0.22% | 2,427,900 |
| Aug 12, 2025 | 457.00 | 459.30 | 453.00 | 455.80 | 455.80 | 0.53% | 3,720,400 |
| Aug 8, 2025 | 449.90 | 455.50 | 445.30 | 453.40 | 453.40 | 1.05% | 4,298,200 |
| Aug 7, 2025 | 471.70 | 472.60 | 448.00 | 448.70 | 448.70 | -4.51% | 5,775,900 |
| Aug 6, 2025 | 466.00 | 470.50 | 465.30 | 469.90 | 469.90 | 0.95% | 2,377,600 |
| Aug 5, 2025 | 470.10 | 470.70 | 465.30 | 465.50 | 465.50 | -0.75% | 1,959,400 |
| Aug 4, 2025 | 467.20 | 471.70 | 465.10 | 469.00 | 469.00 | -0.34% | 2,482,700 |
| Aug 1, 2025 | 463.30 | 471.40 | 463.30 | 470.60 | 470.60 | 1.97% | 2,944,800 |
| Jul 31, 2025 | 456.40 | 462.60 | 456.20 | 461.50 | 461.50 | 1.12% | 2,642,400 |
| Jul 30, 2025 | 453.00 | 457.20 | 452.90 | 456.40 | 456.40 | 0.09% | 1,641,600 |
| Jul 29, 2025 | 453.50 | 456.60 | 452.10 | 456.00 | 456.00 | 0.62% | 1,773,100 |
| Jul 28, 2025 | 453.30 | 455.20 | 452.20 | 453.20 | 453.20 | -0.15% | 2,795,300 |
| Jul 25, 2025 | 457.00 | 457.90 | 453.50 | 453.90 | 453.90 | -0.57% | 1,844,700 |
| Jul 24, 2025 | 457.50 | 459.00 | 455.90 | 456.50 | 456.50 | -0.20% | 2,064,300 |
| Jul 23, 2025 | 457.90 | 461.00 | 457.20 | 457.40 | 457.40 | 0.75% | 2,754,900 |
| Jul 22, 2025 | 458.00 | 459.90 | 454.00 | 454.00 | 454.00 | -1.28% | 2,537,400 |
| Jul 18, 2025 | 459.00 | 460.30 | 458.10 | 459.90 | 459.90 | 0.37% | 1,559,200 |
| Jul 17, 2025 | 455.00 | 458.30 | 454.60 | 458.20 | 458.20 | 0.37% | 1,392,500 |
| Jul 16, 2025 | 458.00 | 458.30 | 454.10 | 456.50 | 456.50 | -0.17% | 2,042,700 |
| Jul 15, 2025 | 460.00 | 461.70 | 456.90 | 457.30 | 457.30 | -0.59% | 1,728,900 |
| Jul 14, 2025 | 458.60 | 460.60 | 456.60 | 460.00 | 460.00 | 0.63% | 2,147,200 |
| Jul 11, 2025 | 459.90 | 460.40 | 456.00 | 457.10 | 457.10 | -0.04% | 3,103,700 |
| Jul 10, 2025 | 462.50 | 462.50 | 455.30 | 457.30 | 457.30 | -1.12% | 2,959,700 |
| Jul 9, 2025 | 463.40 | 465.50 | 461.00 | 462.50 | 462.50 | -0.24% | 2,744,600 |