Yamada Holdings Co., Ltd. (TYO:9831)
Japan · Delayed Price · Currency is JPY 544.10
-0.20 (-0.04%)
Mar 26, 2026, 1:55 PM JST
Yamada Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 547.70 | 548.40 | 540.90 | 544.30 | 544.30 | 1.23% | 4,999,600 |
| Mar 24, 2026 | 535.40 | 541.20 | 534.10 | 537.70 | 537.70 | 1.84% | 5,533,100 |
| Mar 23, 2026 | 534.00 | 535.30 | 528.00 | 528.00 | 528.00 | -2.15% | 6,067,400 |
| Mar 19, 2026 | 542.90 | 544.80 | 539.00 | 539.60 | 539.60 | -1.32% | 5,888,900 |
| Mar 18, 2026 | 543.00 | 547.40 | 541.70 | 546.80 | 546.80 | 0.90% | 2,817,700 |
| Mar 17, 2026 | 538.50 | 543.60 | 538.10 | 541.90 | 541.90 | 0.87% | 3,119,900 |
| Mar 16, 2026 | 540.00 | 541.50 | 535.20 | 537.20 | 537.20 | -0.15% | 4,405,600 |
| Mar 13, 2026 | 540.00 | 545.80 | 537.80 | 538.00 | 538.00 | -1.37% | 3,934,800 |
| Mar 12, 2026 | 550.30 | 551.00 | 542.50 | 545.50 | 545.50 | -1.32% | 4,334,600 |
| Mar 11, 2026 | 554.70 | 558.70 | 552.80 | 552.80 | 552.80 | -0.27% | 3,756,300 |
| Mar 10, 2026 | 559.40 | 559.40 | 551.80 | 554.30 | 554.30 | 0.42% | 3,488,300 |
| Mar 9, 2026 | 548.60 | 555.10 | 546.00 | 552.00 | 552.00 | -1.04% | 3,707,600 |
| Mar 6, 2026 | 553.90 | 559.50 | 548.60 | 557.80 | 557.80 | -0.02% | 2,952,000 |
| 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 |