Yamada Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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