Yamada Holdings Co., Ltd. (TYO:9831)
Japan · Delayed Price · Currency is JPY 475.90
-9.50 (-1.96%)
Oct 24, 2025, 3:30 PM JST
Yamada Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 482.80 | 485.00 | 475.80 | 475.90 | 475.90 | -1.96% | 1,943,600 |
| Oct 23, 2025 | 473.50 | 485.40 | 473.00 | 485.40 | 485.40 | 2.64% | 3,547,700 |
| Oct 22, 2025 | 467.80 | 474.90 | 467.80 | 472.90 | 472.90 | 1.09% | 2,689,400 |
| Oct 21, 2025 | 465.50 | 468.20 | 464.80 | 467.80 | 467.80 | 0.32% | 1,868,200 |
| Oct 20, 2025 | 465.10 | 467.30 | 464.10 | 466.30 | 466.30 | 0.50% | 1,926,800 |
| Oct 17, 2025 | 461.00 | 466.10 | 460.80 | 464.00 | 464.00 | -0.15% | 1,975,900 |
| Oct 16, 2025 | 464.50 | 465.20 | 462.50 | 464.70 | 464.70 | 0.22% | 4,025,600 |
| Oct 15, 2025 | 463.00 | 466.10 | 462.70 | 463.70 | 463.70 | 0.69% | 3,088,600 |
| Oct 14, 2025 | 460.40 | 463.30 | 457.20 | 460.50 | 460.50 | -0.26% | 4,336,500 |
| Oct 10, 2025 | 466.40 | 466.40 | 460.10 | 461.70 | 461.70 | -1.43% | 2,816,000 |
| Oct 9, 2025 | 466.60 | 468.50 | 463.80 | 468.40 | 468.40 | -0.45% | 2,270,300 |
| Oct 8, 2025 | 471.40 | 473.50 | 469.00 | 470.50 | 470.50 | -0.06% | 2,001,000 |
| Oct 7, 2025 | 469.00 | 471.70 | 467.00 | 470.80 | 470.80 | -0.25% | 2,084,500 |
| Oct 6, 2025 | 477.40 | 478.50 | 469.60 | 472.00 | 472.00 | 0.55% | 2,527,400 |
| Oct 3, 2025 | 466.10 | 470.10 | 465.20 | 469.40 | 469.40 | -0.19% | 2,570,700 |
| Oct 2, 2025 | 473.50 | 473.80 | 467.50 | 470.30 | 470.30 | -0.68% | 2,504,400 |
| Oct 1, 2025 | 484.70 | 484.70 | 472.00 | 473.50 | 473.50 | -2.45% | 3,347,300 |
| Sep 30, 2025 | 490.50 | 491.30 | 484.10 | 485.40 | 485.40 | -0.90% | 3,005,000 |
| Sep 29, 2025 | 505.20 | 505.20 | 489.80 | 489.80 | 489.80 | -1.49% | 9,912,700 |
| Sep 26, 2025 | 484.50 | 498.30 | 484.50 | 497.20 | 497.20 | 1.70% | 15,979,500 |
| Sep 25, 2025 | 483.30 | 491.20 | 482.90 | 488.90 | 488.90 | 1.37% | 10,521,200 |
| Sep 24, 2025 | 480.00 | 483.80 | 480.00 | 482.30 | 482.30 | 0.52% | 5,597,400 |
| Sep 22, 2025 | 475.00 | 483.40 | 473.60 | 479.80 | 479.80 | 0.29% | 6,134,200 |
| 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 | -0.06% | 3,960,800 |
| Sep 17, 2025 | 493.50 | 494.20 | 490.80 | 491.50 | 491.50 | -0.45% | 3,960,800 |
| Sep 16, 2025 | 492.00 | 496.30 | 490.60 | 493.70 | 493.70 | -0.22% | 4,318,900 |
| Sep 12, 2025 | 494.90 | 495.40 | 490.00 | 494.80 | 494.80 | 0.75% | 4,615,200 |
| Sep 11, 2025 | 487.80 | 497.00 | 487.10 | 491.10 | 491.10 | -0.14% | 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 |