Yamada Holdings Co., Ltd. (TYO:9831)
Japan · Delayed Price · Currency is JPY 721.80
+2.40 (0.33%)
Sep 25, 2026, 10:45 AM JST
Yamada Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 721.00 | 722.90 | 718.70 | 722.80 | - | 0.47% | 2,210,300 |
| Sep 24, 2026 | 713.30 | 723.60 | 712.10 | 719.40 | 719.40 | 0.52% | 6,517,000 |
| Sep 18, 2026 | 725.70 | 725.70 | 711.10 | 715.70 | 715.70 | -1.26% | 9,545,000 |
| Sep 17, 2026 | 718.20 | 727.60 | 717.70 | 724.80 | 724.80 | 0.89% | 3,768,900 |
| Sep 16, 2026 | 714.00 | 723.70 | 713.60 | 718.40 | 718.40 | 0.48% | 3,460,700 |
| Sep 15, 2026 | 724.50 | 724.90 | 711.80 | 715.00 | 715.00 | -0.80% | 3,372,000 |
| Sep 14, 2026 | 724.40 | 730.40 | 716.70 | 720.80 | 720.80 | 0.43% | 3,546,200 |
| Sep 11, 2026 | 708.50 | 725.70 | 708.10 | 717.70 | 717.70 | 0.79% | 4,450,400 |
| Sep 10, 2026 | 691.00 | 716.70 | 690.50 | 712.10 | 712.10 | 2.74% | 5,895,700 |
| Sep 9, 2026 | 688.90 | 698.20 | 684.10 | 693.10 | 693.10 | 0.01% | 3,848,900 |
| Sep 8, 2026 | 699.70 | 704.50 | 693.00 | 693.00 | 693.00 | -0.97% | 2,646,800 |
| Sep 7, 2026 | 706.00 | 708.00 | 694.90 | 699.80 | 699.80 | -1.30% | 4,090,200 |
| Sep 4, 2026 | 710.00 | 713.50 | 706.70 | 709.00 | 709.00 | -0.10% | 3,277,200 |
| Sep 3, 2026 | 706.80 | 709.70 | 701.00 | 709.70 | 709.70 | 0.78% | 3,750,400 |
| Sep 2, 2026 | 712.90 | 714.90 | 701.60 | 704.20 | 704.20 | -1.65% | 3,703,900 |
| Sep 1, 2026 | 716.80 | 727.60 | 711.80 | 716.00 | 716.00 | -0.11% | 3,746,000 |
| Aug 31, 2026 | 706.00 | 717.80 | 699.50 | 716.80 | 716.80 | 1.50% | 4,612,700 |
| Aug 28, 2026 | 701.30 | 708.00 | 699.00 | 706.20 | 706.20 | 0.36% | 3,212,100 |
| Aug 27, 2026 | 706.40 | 716.90 | 700.60 | 703.70 | 703.70 | -0.80% | 2,910,200 |
| Aug 26, 2026 | 701.50 | 714.30 | 701.50 | 709.40 | 709.40 | 1.14% | 3,201,000 |
| Aug 25, 2026 | 710.00 | 712.90 | 701.40 | 701.40 | 701.40 | 0.06% | 2,904,900 |
| Aug 24, 2026 | 710.00 | 717.40 | 698.80 | 701.00 | 701.00 | -2.68% | 3,848,200 |
| Aug 21, 2026 | 704.70 | 722.90 | 701.10 | 720.30 | 720.30 | 2.10% | 5,732,600 |
| Aug 20, 2026 | 710.90 | 715.80 | 700.40 | 705.50 | 705.50 | 0.56% | 4,415,800 |
| Aug 19, 2026 | 708.00 | 714.60 | 697.00 | 701.60 | 701.60 | -0.86% | 4,710,100 |
| Aug 18, 2026 | 684.30 | 710.50 | 677.90 | 707.70 | 707.70 | 3.28% | 4,266,700 |
| Aug 17, 2026 | 697.30 | 699.00 | 683.30 | 685.20 | 685.20 | -1.11% | 2,759,500 |
| Aug 14, 2026 | 687.70 | 702.00 | 684.00 | 692.90 | 692.90 | 0.25% | 3,834,300 |
| Aug 13, 2026 | 684.20 | 697.10 | 683.10 | 691.20 | 691.20 | 0.22% | 3,448,300 |
| Aug 12, 2026 | 693.20 | 693.20 | 675.00 | 689.70 | 689.70 | 2.45% | 4,190,000 |
| Aug 10, 2026 | 677.00 | 677.00 | 658.20 | 673.20 | 673.20 | -0.15% | 4,672,100 |
| Aug 7, 2026 | 670.90 | 685.90 | 667.70 | 674.20 | 674.20 | 0.70% | 5,861,700 |
| Aug 6, 2026 | 682.30 | 699.60 | 650.50 | 669.50 | 669.50 | -2.15% | 10,031,600 |
| Aug 5, 2026 | 686.00 | 694.20 | 682.20 | 684.20 | 684.20 | 0.09% | 3,625,400 |
| Aug 4, 2026 | 699.10 | 700.40 | 679.40 | 683.60 | 683.60 | -2.34% | 4,375,700 |
| Aug 3, 2026 | 705.70 | 713.80 | 692.60 | 700.00 | 700.00 | -1.84% | 4,499,700 |
| Jul 31, 2026 | 726.20 | 729.50 | 707.60 | 713.10 | 713.10 | -2.38% | 5,543,600 |
| Jul 30, 2026 | 753.80 | 755.90 | 728.00 | 730.50 | 730.50 | -4.48% | 5,014,300 |
| Jul 29, 2026 | 749.80 | 767.60 | 745.30 | 764.80 | 764.80 | 3.45% | 3,944,400 |
| Jul 28, 2026 | 735.90 | 741.40 | 728.70 | 739.30 | 739.30 | 0.46% | 3,612,700 |
| Jul 27, 2026 | 731.80 | 736.70 | 726.90 | 735.90 | 735.90 | 1.57% | 3,655,200 |
| Jul 24, 2026 | 714.70 | 727.90 | 711.50 | 724.50 | 724.50 | 1.17% | 4,114,000 |
| Jul 23, 2026 | 706.40 | 724.90 | 706.00 | 716.10 | 716.10 | 1.36% | 3,963,000 |
| Jul 22, 2026 | 723.10 | 726.00 | 698.50 | 706.50 | 706.50 | -2.97% | 5,808,800 |
| Jul 21, 2026 | 698.20 | 737.00 | 697.80 | 728.10 | 728.10 | 4.22% | 13,562,800 |
| Jul 17, 2026 | 680.00 | 711.40 | 677.60 | 698.60 | 698.60 | 2.87% | 8,116,100 |
| Jul 16, 2026 | 685.00 | 695.00 | 673.80 | 679.10 | 679.10 | -0.41% | 5,036,100 |
| Jul 15, 2026 | 678.90 | 696.20 | 676.60 | 681.90 | 681.90 | 0.44% | 7,082,600 |
| Jul 14, 2026 | 669.60 | 684.90 | 662.40 | 678.90 | 678.90 | 2.48% | 5,511,000 |
| Jul 13, 2026 | 652.30 | 671.50 | 652.10 | 662.50 | 662.50 | 1.86% | 6,046,700 |