Yamada Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	677.40	679.00	662.50	669.80	-	-1.41%	2,556,800
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
Jun 3, 2026	611.00	616.90	609.00	613.70	613.70	0.34%	2,828,500
Jun 2, 2026	604.40	615.70	594.60	611.60	611.60	0.61%	2,924,500
Jun 1, 2026	620.90	621.90	606.30	607.90	607.90	-2.66%	3,060,500
May 29, 2026	620.00	649.60	616.80	624.50	624.50	1.63%	7,318,000
May 28, 2026	605.50	618.20	605.00	614.50	614.50	1.76%	2,604,600
May 27, 2026	609.40	611.30	600.80	603.90	603.90	-1.24%	2,539,400
May 26, 2026	599.50	613.40	597.50	611.50	611.50	1.92%	2,977,200
May 25, 2026	606.20	617.50	600.00	600.00	600.00	-1.07%	4,410,600
May 22, 2026	599.00	608.70	596.60	606.50	606.50	1.08%	2,466,700
May 21, 2026	600.00	608.70	596.60	600.00	600.00	0.10%	3,431,500
May 20, 2026	591.80	599.40	586.90	599.40	599.40	1.92%	3,405,000
May 19, 2026	580.00	591.20	577.00	588.10	588.10	2.89%	3,594,200
May 18, 2026	572.00	574.80	569.10	571.60	571.60	-0.07%	2,684,700
May 15, 2026	582.00	583.70	567.10	572.00	572.00	-1.82%	3,468,400
May 14, 2026	580.00	584.70	573.00	582.60	582.60	0.83%	3,458,700
May 13, 2026	567.00	581.00	565.60	577.80	577.80	2.21%	4,474,800
May 12, 2026	559.00	569.90	557.00	565.30	565.30	1.02%	3,589,300
May 11, 2026	560.00	571.60	551.20	559.60	559.60	3.25%	7,293,100
May 8, 2026	533.90	545.30	531.40	542.00	542.00	2.26%	5,691,100
May 7, 2026	531.60	538.80	528.10	530.00	530.00	-0.30%	5,525,800
May 1, 2026	523.90	541.20	520.60	531.60	531.60	1.78%	4,919,800
Apr 30, 2026	521.20	525.00	515.40	522.30	522.30	-0.10%	5,165,000
Apr 28, 2026	520.00	524.20	519.20	522.80	522.80	0.85%	3,567,900
Apr 27, 2026	520.50	524.40	518.30	518.40	518.40	-0.86%	2,955,300
Apr 24, 2026	522.40	524.80	521.50	522.90	522.90	0.35%	2,297,800
Apr 23, 2026	526.70	527.70	517.00	521.10	521.10	-1.40%	5,214,500
Apr 22, 2026	532.60	536.10	528.50	528.50	528.50	-0.84%	3,018,400
Apr 21, 2026	536.00	537.90	530.70	533.00	533.00	-0.32%	3,245,300
Apr 20, 2026	540.90	541.60	534.50	534.70	534.70	-0.94%	3,515,800
Apr 17, 2026	539.20	544.10	538.80	539.80	539.80	0.07%	3,009,300
Apr 16, 2026	538.10	544.00	537.80	539.40	539.40	0.20%	2,462,900
Apr 15, 2026	542.60	547.00	537.90	538.30	538.30	-0.77%	5,175,700
Apr 14, 2026	536.30	544.50	535.50	542.50	542.50	-0.39%	4,436,400
Apr 13, 2026	545.60	547.10	542.10	544.60	544.60	-0.18%	2,219,000
Apr 10, 2026	550.60	555.30	544.50	545.60	545.60	-1.14%	1,834,700
Apr 9, 2026	554.80	559.40	549.90	551.90	551.90	0.60%	3,152,300
Apr 8, 2026	547.40	549.50	545.80	548.60	548.60	0.61%	3,740,900
Apr 7, 2026	545.10	548.40	540.50	545.30	545.30	0.59%	1,966,400
Apr 6, 2026	542.00	543.40	539.70	542.10	542.10	0.17%	1,520,000
Apr 3, 2026	535.00	541.30	532.60	541.20	541.20	0.89%	2,629,900
Apr 2, 2026	535.00	541.40	532.60	536.40	536.40	0.66%	2,811,100
Apr 1, 2026	532.40	532.90	528.30	532.90	532.90	1.68%	2,698,400