Yamada Holdings Co., Ltd. (TYO:9831)
Japan · Delayed Price · Currency is JPY 692.90
+1.70 (0.25%)
Aug 14, 2026, 3:30 PM JST
Yamada Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 659.00 | 662.60 | 649.60 | 650.40 | 650.40 | -1.57% | 3,547,000 |
| Jul 9, 2026 | 656.70 | 662.60 | 651.10 | 660.80 | 660.80 | 0.29% | 3,669,000 |
| Jul 8, 2026 | 651.80 | 664.60 | 645.80 | 658.90 | 658.90 | 0.97% | 3,417,500 |
| Jul 7, 2026 | 650.00 | 657.20 | 644.40 | 652.60 | 652.60 | 0.37% | 4,003,500 |
| Jul 6, 2026 | 642.10 | 652.80 | 640.60 | 650.20 | 650.20 | 1.23% | 3,309,400 |
| Jul 3, 2026 | 644.00 | 647.20 | 637.20 | 642.30 | 642.30 | 0.34% | 3,693,700 |
| Jul 2, 2026 | 644.40 | 648.70 | 637.30 | 640.10 | 640.10 | -0.67% | 3,703,700 |
| Jul 1, 2026 | 658.30 | 661.80 | 644.10 | 644.40 | 644.40 | -2.02% | 3,009,800 |
| Jun 30, 2026 | 656.60 | 661.70 | 652.40 | 657.70 | 657.70 | 0.15% | 4,425,700 |
| Jun 29, 2026 | 658.50 | 664.70 | 655.80 | 656.70 | 656.70 | 0.09% | 3,190,700 |
| Jun 26, 2026 | 659.40 | 663.00 | 651.00 | 656.10 | 656.10 | -0.82% | 3,233,700 |
| Jun 25, 2026 | 658.20 | 665.60 | 653.70 | 661.50 | 661.50 | 1.21% | 2,954,100 |
| Jun 24, 2026 | 660.00 | 660.90 | 651.30 | 653.60 | 653.60 | -1.34% | 3,191,900 |
| Jun 23, 2026 | 653.40 | 665.10 | 645.80 | 662.50 | 662.50 | 1.18% | 4,969,100 |
| Jun 22, 2026 | 670.00 | 671.00 | 654.80 | 654.80 | 654.80 | -3.04% | 3,877,400 |
| Jun 19, 2026 | 674.30 | 684.90 | 665.80 | 675.30 | 675.30 | 3.97% | 5,271,300 |
| Jun 18, 2026 | 659.70 | 661.20 | 645.10 | 649.50 | 649.50 | -2.17% | 4,396,800 |
| Jun 17, 2026 | 674.00 | 675.00 | 660.10 | 663.90 | 663.90 | -0.55% | 3,101,100 |
| Jun 16, 2026 | 669.80 | 669.80 | 658.70 | 667.60 | 667.60 | -0.91% | 4,405,700 |
| Jun 15, 2026 | 677.40 | 679.00 | 662.50 | 673.70 | 673.70 | -0.84% | 4,603,400 |
| Jun 12, 2026 | 690.70 | 694.20 | 676.90 | 679.40 | 679.40 | -1.72% | 4,929,300 |
| Jun 11, 2026 | 684.70 | 696.80 | 680.80 | 691.30 | 691.30 | 0.82% | 5,416,600 |
| Jun 10, 2026 | 678.80 | 693.20 | 675.00 | 685.70 | 685.70 | 1.95% | 4,038,000 |
| Jun 9, 2026 | 668.20 | 681.80 | 664.70 | 672.60 | 672.60 | 0.85% | 4,991,900 |
| Jun 8, 2026 | 646.10 | 679.70 | 645.20 | 666.90 | 666.90 | 1.93% | 7,126,100 |
| Jun 5, 2026 | 657.30 | 659.00 | 634.60 | 654.30 | 654.30 | 0.66% | 10,150,300 |
| Jun 4, 2026 | 653.70 | 660.00 | 624.20 | 650.00 | 650.00 | 5.91% | 13,282,100 |