Yamada Holdings Co., Ltd. (TYO:9831)
Japan · Delayed Price · Currency is JPY 453.40
+4.70 (1.05%)
Aug 8, 2025, 3:30 PM JST
Yamada Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 461.00 | 463.60 | 460.10 | 463.60 | 463.60 | 0.48% | 2,240,100 |
| Jul 7, 2025 | 464.00 | 465.90 | 460.70 | 461.40 | 461.40 | -0.56% | 2,449,900 |
| Jul 4, 2025 | 460.60 | 464.00 | 460.60 | 464.00 | 464.00 | 0.76% | 1,821,900 |
| Jul 3, 2025 | 460.00 | 461.60 | 458.40 | 460.50 | 460.50 | -0.26% | 2,566,000 |
| Jul 2, 2025 | 453.70 | 462.30 | 453.20 | 461.70 | 461.70 | 1.92% | 4,186,200 |
| Jul 1, 2025 | 451.00 | 454.30 | 450.60 | 453.00 | 453.00 | -0.07% | 2,315,500 |
| Jun 30, 2025 | 450.00 | 454.60 | 449.90 | 453.30 | 453.30 | 1.03% | 2,894,100 |
| Jun 27, 2025 | 447.00 | 448.70 | 445.90 | 448.70 | 448.70 | 0.36% | 2,741,600 |
| Jun 26, 2025 | 446.00 | 447.70 | 443.20 | 447.10 | 447.10 | - | 2,348,200 |
| Jun 25, 2025 | 451.40 | 452.80 | 446.80 | 447.10 | 447.10 | -0.95% | 1,884,500 |
| Jun 24, 2025 | 454.90 | 455.50 | 451.20 | 451.40 | 451.40 | -0.38% | 2,115,900 |
| Jun 23, 2025 | 449.70 | 455.00 | 449.60 | 453.10 | 453.10 | 1.23% | 4,026,300 |
| Jun 20, 2025 | 447.60 | 450.70 | 446.60 | 447.60 | 447.60 | - | 3,628,500 |
| Jun 19, 2025 | 444.70 | 447.60 | 444.10 | 447.60 | 447.60 | 0.86% | 2,299,600 |
| Jun 18, 2025 | 440.00 | 444.40 | 439.90 | 443.80 | 443.80 | 0.79% | 1,821,400 |
| Jun 17, 2025 | 440.50 | 440.80 | 437.50 | 440.30 | 440.30 | 0.50% | 1,706,600 |
| Jun 16, 2025 | 441.00 | 441.40 | 438.00 | 438.10 | 438.10 | -0.64% | 2,370,500 |
| Jun 13, 2025 | 442.00 | 443.20 | 439.10 | 440.90 | 440.90 | -0.68% | 2,238,500 |
| Jun 12, 2025 | 444.00 | 444.50 | 441.20 | 443.90 | 443.90 | 0.27% | 2,254,800 |
| Jun 11, 2025 | 439.00 | 443.80 | 439.00 | 442.70 | 442.70 | 0.89% | 2,898,600 |
| Jun 10, 2025 | 437.80 | 441.00 | 437.30 | 438.80 | 438.80 | 0.64% | 3,050,600 |
| Jun 9, 2025 | 435.40 | 436.60 | 433.60 | 436.00 | 436.00 | 0.21% | 2,227,000 |
| Jun 6, 2025 | 435.90 | 437.80 | 435.10 | 435.10 | 435.10 | 0.02% | 2,272,500 |
| Jun 5, 2025 | 430.10 | 435.40 | 430.10 | 435.00 | 435.00 | 0.62% | 2,839,500 |
| Jun 4, 2025 | 430.40 | 433.30 | 430.30 | 432.30 | 432.30 | 0.05% | 2,105,600 |
| Jun 3, 2025 | 430.80 | 432.60 | 430.20 | 432.10 | 432.10 | 0.39% | 2,089,300 |
| Jun 2, 2025 | 433.00 | 433.20 | 429.50 | 430.40 | 430.40 | -0.67% | 2,397,000 |
| May 30, 2025 | 430.20 | 433.30 | 430.00 | 433.30 | 433.30 | 0.44% | 3,777,200 |
| May 29, 2025 | 431.80 | 432.30 | 429.20 | 431.40 | 431.40 | -0.21% | 2,821,400 |