Yamada Holdings Co., Ltd. (TYO:9831)
Japan · Delayed Price · Currency is JPY 553.90
-1.40 (-0.25%)
Feb 13, 2026, 3:30 PM JST
Yamada Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 490.20 | 492.00 | 488.70 | 491.80 | 491.80 | 0.14% | 2,211,800 |
| Dec 16, 2025 | 490.40 | 495.80 | 488.30 | 491.10 | 491.10 | 0.16% | 3,231,600 |
| Dec 15, 2025 | 488.00 | 492.00 | 485.40 | 490.30 | 490.30 | 1.03% | 2,252,600 |
| Dec 12, 2025 | 484.00 | 486.00 | 482.50 | 485.30 | 485.30 | 0.79% | 2,316,500 |
| Dec 11, 2025 | 484.00 | 484.10 | 480.30 | 481.50 | 481.50 | -0.54% | 2,435,800 |
| Dec 10, 2025 | 480.00 | 484.10 | 479.30 | 484.10 | 484.10 | 1.85% | 3,467,100 |
| Dec 9, 2025 | 472.00 | 475.30 | 471.50 | 475.30 | 475.30 | 0.81% | 2,423,900 |
| Dec 8, 2025 | 468.50 | 473.10 | 466.40 | 471.50 | 471.50 | 1.03% | 2,429,100 |
| Dec 5, 2025 | 474.90 | 475.00 | 466.70 | 466.70 | 466.70 | -1.85% | 2,161,300 |
| Dec 4, 2025 | 468.70 | 475.60 | 468.70 | 475.50 | 475.50 | 0.91% | 2,274,200 |
| Dec 3, 2025 | 471.10 | 472.20 | 469.50 | 471.20 | 471.20 | -0.99% | 1,777,600 |
| Dec 2, 2025 | 472.00 | 475.90 | 469.60 | 475.90 | 475.90 | 1.21% | 1,826,300 |
| Dec 1, 2025 | 475.00 | 477.40 | 470.20 | 470.20 | 470.20 | -1.76% | 2,795,700 |
| Nov 28, 2025 | 479.00 | 484.00 | 478.20 | 478.60 | 478.60 | -0.13% | 2,348,200 |