Yamada Holdings Co., Ltd. (TYO:9831)
Japan · Delayed Price · Currency is JPY 742.00
+3.60 (0.49%)
Nov 4, 2026, 3:30 PM JST
Yamada Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 738.40 | 748.20 | 735.20 | 742.00 | 742.00 | 0.49% | 3,543,900 |
| Nov 2, 2026 | 732.70 | 738.40 | 730.10 | 738.40 | 738.40 | 0.71% | 2,811,600 |
| Oct 30, 2026 | 735.00 | 740.90 | 729.40 | 733.20 | 733.20 | 0.60% | 3,111,000 |
| Oct 29, 2026 | 725.50 | 730.60 | 721.70 | 728.80 | 728.80 | - | 10,686,000 |
| Oct 28, 2026 | 733.50 | 736.90 | 724.50 | 728.80 | 728.80 | 0.59% | 4,284,800 |
| Oct 27, 2026 | 734.80 | 734.80 | 723.00 | 724.50 | 724.50 | -1.72% | 3,157,000 |
| Oct 26, 2026 | 730.70 | 741.60 | 728.30 | 737.20 | 737.20 | 1.25% | 3,265,800 |
| Oct 23, 2026 | 738.00 | 751.00 | 728.10 | 728.10 | 728.10 | -0.87% | 3,448,200 |
| Oct 22, 2026 | 740.00 | 749.80 | 732.10 | 734.50 | 734.50 | -0.46% | 3,713,300 |
| Oct 21, 2026 | 732.30 | 739.80 | 727.30 | 737.90 | 737.90 | 0.82% | 3,697,600 |
| Oct 20, 2026 | 733.00 | 738.10 | 728.60 | 731.90 | 731.90 | -0.04% | 2,449,700 |
| Oct 19, 2026 | 736.00 | 741.40 | 728.00 | 732.20 | 732.20 | 0.12% | 2,881,700 |
| Oct 16, 2026 | 730.00 | 734.20 | 722.80 | 731.30 | 731.30 | 0.32% | 3,472,800 |
| Oct 15, 2026 | 722.40 | 731.00 | 718.10 | 729.00 | 729.00 | 1.73% | 4,039,300 |
| Oct 14, 2026 | 716.80 | 721.70 | 711.90 | 716.60 | 716.60 | 0.03% | 4,230,000 |
| Oct 13, 2026 | 707.10 | 722.90 | 705.70 | 716.40 | 716.40 | 1.20% | 3,822,300 |
| Oct 9, 2026 | 705.00 | 713.50 | 698.90 | 707.90 | 707.90 | 1.86% | 4,318,200 |
| Oct 8, 2026 | 695.40 | 697.10 | 679.10 | 695.00 | 695.00 | -0.14% | 4,119,700 |
| Oct 7, 2026 | 708.00 | 715.50 | 696.00 | 696.00 | 696.00 | -2.32% | 4,686,000 |
| Oct 6, 2026 | 714.40 | 715.90 | 707.40 | 712.50 | 712.50 | 0.04% | 3,111,000 |
| Oct 5, 2026 | 703.20 | 715.30 | 698.00 | 712.20 | 712.20 | 0.71% | 3,689,800 |
| Oct 2, 2026 | 710.10 | 710.70 | 703.90 | 707.20 | 707.20 | -0.79% | 2,816,400 |
| Oct 1, 2026 | 714.00 | 716.50 | 705.10 | 712.80 | 712.80 | -0.08% | 3,951,700 |
| Sep 30, 2026 | 714.60 | 716.50 | 704.10 | 713.40 | 713.40 | -0.52% | 4,313,900 |
| Sep 29, 2026 | 712.10 | 722.80 | 706.70 | 717.10 | 717.10 | 0.50% | 7,512,000 |
| Sep 28, 2026 | 725.20 | 727.70 | 713.50 | 713.50 | 713.50 | -0.83% | 12,183,200 |
| Sep 25, 2026 | 721.00 | 725.00 | 718.70 | 719.50 | 719.50 | 0.01% | 6,065,600 |
| 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 |