Yamada Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	538.80	546.30	538.20	543.60	-	1.12%	1,206,200
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
Nov 27, 2025	478.80	480.60	477.70	479.20	479.20	0.17%	1,790,900
Nov 26, 2025	472.00	478.40	471.40	478.40	478.40	1.36%	2,176,800
Nov 25, 2025	472.90	472.90	466.90	472.00	472.00	0.77%	2,740,300
Nov 21, 2025	463.90	469.90	463.70	468.40	468.40	1.28%	3,123,000
Nov 20, 2025	460.60	464.20	459.50	462.50	462.50	0.41%	1,875,900
Nov 19, 2025	458.20	462.60	458.20	460.60	460.60	0.57%	2,177,700
Nov 18, 2025	463.10	467.10	458.00	458.00	458.00	-1.06%	2,609,300
Nov 17, 2025	460.00	465.00	456.60	462.90	462.90	-0.56%	3,061,100
Nov 14, 2025	462.00	465.50	460.60	465.50	465.50	1.04%	2,260,100
Nov 13, 2025	462.20	464.10	458.90	460.70	460.70	-0.17%	2,001,900
Nov 12, 2025	458.00	465.20	457.60	461.50	461.50	0.76%	2,701,200
Nov 11, 2025	459.50	459.50	453.50	458.00	458.00	-0.39%	2,594,800
Nov 10, 2025	457.70	460.80	455.70	459.80	459.80	0.46%	2,960,400
Nov 7, 2025	451.30	457.70	450.10	457.70	457.70	1.78%	3,408,900