Yamada Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	542.60	547.00	541.00	543.30	-	0.15%	1,733,900
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
Mar 31, 2026	528.00	532.60	522.40	524.10	524.10	-0.44%	3,642,800
Mar 30, 2026	517.00	530.70	515.50	526.40	526.40	-3.78%	7,624,100
Mar 27, 2026	548.40	552.00	543.10	547.10	530.10	0.09%	12,486,100
Mar 26, 2026	544.40	548.80	542.30	546.60	529.62	0.42%	6,593,600
Mar 25, 2026	547.70	548.40	540.90	544.30	527.39	1.23%	4,999,600
Mar 24, 2026	535.40	541.20	534.10	537.70	520.99	1.84%	5,533,100
Mar 23, 2026	534.00	535.30	528.00	528.00	511.59	-2.15%	6,067,400
Mar 19, 2026	542.90	544.80	539.00	539.60	522.83	-1.32%	5,888,900
Mar 18, 2026	543.00	547.40	541.70	546.80	529.81	0.90%	2,817,700
Mar 17, 2026	538.50	543.60	538.10	541.90	525.06	0.87%	3,119,900
Mar 16, 2026	540.00	541.50	535.20	537.20	520.51	-0.15%	4,405,600
Mar 13, 2026	540.00	545.80	537.80	538.00	521.28	-1.37%	3,934,800
Mar 12, 2026	550.30	551.00	542.50	545.50	528.55	-1.32%	4,334,600
Mar 11, 2026	554.70	558.70	552.80	552.80	535.62	-0.27%	3,756,300
Mar 10, 2026	559.40	559.40	551.80	554.30	537.08	0.42%	3,488,300
Mar 9, 2026	548.60	555.10	546.00	552.00	534.85	-1.04%	3,707,600
Mar 6, 2026	553.90	559.50	548.60	557.80	540.47	-0.02%	2,952,000
Mar 5, 2026	568.50	568.50	557.90	557.90	540.56	-0.11%	3,378,400
Mar 4, 2026	561.00	561.20	550.80	558.50	541.15	-0.75%	3,531,100
Mar 3, 2026	574.40	574.40	562.00	562.70	545.22	-2.51%	3,494,800
Mar 2, 2026	577.00	583.10	572.40	577.20	559.26	-0.59%	3,551,900
Feb 27, 2026	579.60	581.00	572.10	580.60	562.56	1.49%	2,671,700
Feb 26, 2026	580.00	580.60	572.10	572.10	554.32	-0.68%	1,987,300
Feb 25, 2026	577.00	581.90	569.80	576.00	558.10	0.72%	2,882,700
Feb 24, 2026	571.00	576.30	564.10	571.90	554.13	0.35%	1,985,400
Feb 20, 2026	568.90	571.20	563.80	569.90	552.19	-0.42%	2,743,800
Feb 19, 2026	570.00	572.30	562.50	572.30	554.52	0.54%	2,821,100
Feb 18, 2026	566.50	570.70	564.90	569.20	551.51	0.85%	2,650,900
Feb 17, 2026	550.20	566.70	550.00	564.40	546.86	2.58%	4,353,800
Feb 16, 2026	550.20	552.10	546.20	550.20	533.10	-0.67%	3,161,800
Feb 13, 2026	557.00	557.90	551.70	553.90	536.69	-0.25%	2,378,100
Feb 12, 2026	557.10	559.20	554.10	555.30	538.05	-0.23%	2,152,100
Feb 10, 2026	548.30	557.60	548.00	556.60	539.30	1.35%	2,117,700
Feb 9, 2026	553.70	554.00	546.10	549.20	532.13	0.27%	2,381,300
Feb 6, 2026	549.70	550.70	542.90	547.70	530.68	2.51%	3,722,700
Feb 5, 2026	555.00	555.40	526.40	534.30	517.70	-1.96%	7,660,700
Feb 4, 2026	550.50	554.00	545.00	545.00	528.07	-1.09%	3,469,500
Feb 3, 2026	542.00	552.60	541.40	551.00	533.88	1.81%	2,555,000
Feb 2, 2026	546.80	548.00	541.20	541.20	524.38	-0.17%	2,325,400