Yamada Holdings Co., Ltd. (TYO:9831)
Japan · Delayed Price · Currency is JPY 611.50
+11.50 (1.92%)
May 26, 2026, 3:30 PM JST
Yamada Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -0.70% | 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 |