Yamada Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	568.50	568.50	557.90	557.90	557.90	-0.11%	3,378,400
Mar 4, 2026	561.00	561.20	550.80	558.50	558.50	-0.75%	3,531,100
Mar 3, 2026	574.40	574.40	562.00	562.70	562.70	-2.51%	3,494,800
Mar 2, 2026	577.00	583.10	572.40	577.20	577.20	-0.59%	3,551,900
Feb 27, 2026	579.60	581.00	572.10	580.60	580.60	1.49%	2,671,700
Feb 26, 2026	580.00	580.60	572.10	572.10	572.10	-0.68%	1,987,300
Feb 25, 2026	577.00	581.90	569.80	576.00	576.00	0.72%	2,882,700
Feb 24, 2026	571.00	576.30	564.10	571.90	571.90	0.35%	1,985,400
Feb 20, 2026	568.90	571.20	563.80	569.90	569.90	-0.42%	2,743,800
Feb 19, 2026	570.00	572.30	562.50	572.30	572.30	0.54%	2,821,100
Feb 18, 2026	566.50	570.70	564.90	569.20	569.20	0.85%	2,650,900
Feb 17, 2026	550.20	566.70	550.00	564.40	564.40	2.58%	4,353,800
Feb 16, 2026	550.20	552.10	546.20	550.20	550.20	-0.67%	3,161,800
Feb 13, 2026	557.00	557.90	551.70	553.90	553.90	-0.25%	2,378,100
Feb 12, 2026	557.10	559.20	554.10	555.30	555.30	-0.23%	2,152,100
Feb 10, 2026	548.30	557.60	548.00	556.60	556.60	1.35%	2,117,700
Feb 9, 2026	553.70	554.00	546.10	549.20	549.20	0.27%	2,381,300
Feb 6, 2026	549.70	550.70	542.90	547.70	547.70	2.51%	3,722,700
Feb 5, 2026	555.00	555.40	526.40	534.30	534.30	-1.96%	7,660,700
Feb 4, 2026	550.50	554.00	545.00	545.00	545.00	-1.09%	3,469,500
Feb 3, 2026	542.00	552.60	541.40	551.00	551.00	1.81%	2,555,000
Feb 2, 2026	546.80	548.00	541.20	541.20	541.20	-0.17%	2,325,400
Jan 30, 2026	542.00	543.10	536.10	542.10	542.10	1.18%	2,104,000
Jan 29, 2026	537.30	537.70	532.40	535.80	535.80	-0.61%	2,711,400
Jan 28, 2026	545.60	545.90	539.10	539.10	539.10	-1.50%	2,276,000
Jan 27, 2026	551.00	551.20	545.10	547.30	547.30	-0.16%	2,276,700
Jan 26, 2026	545.60	551.80	544.00	548.20	548.20	0.75%	3,038,000
Jan 23, 2026	542.70	546.90	542.60	544.10	544.10	0.82%	2,073,700
Jan 22, 2026	538.80	546.30	538.20	539.70	539.70	0.39%	2,758,700
Jan 21, 2026	545.50	545.70	535.40	537.60	537.60	-1.59%	3,701,400
Jan 20, 2026	543.60	549.20	541.80	546.30	546.30	0.52%	3,664,700
Jan 19, 2026	538.10	545.40	537.40	543.50	543.50	1.30%	3,069,200
Jan 16, 2026	534.00	538.80	531.70	536.50	536.50	0.39%	2,751,600
Jan 15, 2026	533.00	535.50	527.60	534.40	534.40	0.56%	2,079,800
Jan 14, 2026	530.30	533.70	526.30	531.40	531.40	0.19%	3,272,000
Jan 13, 2026	537.70	540.70	530.40	530.40	530.40	-0.45%	3,676,900
Jan 9, 2026	526.50	533.60	525.00	532.80	532.80	1.49%	3,331,200
Jan 8, 2026	523.60	526.90	520.50	525.00	525.00	0.15%	2,080,300
Jan 7, 2026	520.00	526.20	517.40	524.20	524.20	0.54%	2,554,800
Jan 6, 2026	520.10	527.20	520.10	521.40	521.40	-0.63%	3,404,000
Jan 5, 2026	519.50	524.70	517.10	524.70	524.70	1.00%	2,787,300
Dec 30, 2025	520.30	526.70	518.90	519.50	519.50	-0.10%	2,603,200
Dec 29, 2025	516.00	520.00	513.40	520.00	520.00	0.66%	3,158,300
Dec 26, 2025	512.00	518.00	511.80	516.60	516.60	1.39%	3,202,800
Dec 25, 2025	514.00	514.40	509.10	509.50	509.50	0.18%	1,643,700
Dec 24, 2025	505.90	512.60	504.20	508.60	508.60	0.37%	3,473,600
Dec 23, 2025	496.00	507.70	495.80	506.70	506.70	2.57%	4,595,000
Dec 22, 2025	495.40	495.80	490.10	494.00	494.00	-0.22%	2,330,200
Dec 19, 2025	496.40	498.90	493.40	495.10	495.10	-0.42%	2,200,200
Dec 18, 2025	495.00	497.20	492.50	497.20	497.20	1.10%	1,898,700