Yellow Hat Ltd. (TYO:9882)
Japan · Delayed Price · Currency is JPY 1,699.00
-11.00 (-0.64%)
Jan 26, 2026, 3:30 PM JST
Yellow Hat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 1,685.00 | 1,707.00 | 1,685.00 | 1,699.00 | 1,699.00 | -0.64% | 176,500 |
| Jan 23, 2026 | 1,698.00 | 1,713.00 | 1,689.00 | 1,710.00 | 1,710.00 | 0.71% | 157,800 |
| Jan 22, 2026 | 1,670.00 | 1,707.00 | 1,669.00 | 1,698.00 | 1,698.00 | 1.68% | 146,500 |
| Jan 21, 2026 | 1,665.00 | 1,684.00 | 1,658.00 | 1,670.00 | 1,670.00 | -0.24% | 150,500 |
| Jan 20, 2026 | 1,662.00 | 1,679.00 | 1,662.00 | 1,674.00 | 1,674.00 | 0.72% | 108,000 |
| Jan 19, 2026 | 1,645.00 | 1,672.00 | 1,644.00 | 1,662.00 | 1,662.00 | 1.16% | 129,400 |
| Jan 16, 2026 | 1,643.00 | 1,648.00 | 1,631.00 | 1,643.00 | 1,643.00 | -0.24% | 176,100 |
| Jan 15, 2026 | 1,649.00 | 1,658.00 | 1,642.00 | 1,647.00 | 1,647.00 | -0.12% | 148,700 |
| Jan 14, 2026 | 1,660.00 | 1,669.00 | 1,644.00 | 1,649.00 | 1,649.00 | -0.36% | 167,000 |
| Jan 13, 2026 | 1,680.00 | 1,685.00 | 1,655.00 | 1,655.00 | 1,655.00 | -0.54% | 171,300 |
| Jan 9, 2026 | 1,664.00 | 1,682.00 | 1,660.00 | 1,664.00 | 1,664.00 | 0.60% | 131,800 |
| Jan 8, 2026 | 1,644.00 | 1,663.00 | 1,635.00 | 1,654.00 | 1,654.00 | 0.43% | 128,000 |
| Jan 7, 2026 | 1,637.00 | 1,658.00 | 1,628.00 | 1,647.00 | 1,647.00 | - | 180,500 |
| Jan 6, 2026 | 1,660.00 | 1,662.00 | 1,642.00 | 1,647.00 | 1,647.00 | -0.18% | 179,000 |
| Jan 5, 2026 | 1,638.00 | 1,650.00 | 1,626.00 | 1,650.00 | 1,650.00 | 0.61% | 190,800 |
| Dec 30, 2025 | 1,652.00 | 1,656.00 | 1,640.00 | 1,640.00 | 1,640.00 | -0.79% | 132,900 |
| Dec 29, 2025 | 1,655.00 | 1,658.00 | 1,640.00 | 1,653.00 | 1,653.00 | - | 132,400 |
| Dec 26, 2025 | 1,645.00 | 1,658.00 | 1,642.00 | 1,653.00 | 1,653.00 | 0.67% | 97,800 |
| Dec 25, 2025 | 1,650.00 | 1,650.00 | 1,638.00 | 1,642.00 | 1,642.00 | -0.12% | 46,200 |
| Dec 24, 2025 | 1,662.00 | 1,667.00 | 1,636.00 | 1,644.00 | 1,644.00 | -1.73% | 115,400 |
| Dec 23, 2025 | 1,660.00 | 1,682.00 | 1,655.00 | 1,673.00 | 1,673.00 | 1.03% | 121,600 |
| Dec 22, 2025 | 1,674.00 | 1,674.00 | 1,644.00 | 1,656.00 | 1,656.00 | -0.54% | 217,100 |
| Dec 19, 2025 | 1,657.00 | 1,672.00 | 1,653.00 | 1,665.00 | 1,665.00 | 0.36% | 168,000 |
| Dec 18, 2025 | 1,638.00 | 1,670.00 | 1,637.00 | 1,659.00 | 1,659.00 | 1.65% | 126,800 |
| Dec 17, 2025 | 1,625.00 | 1,634.00 | 1,612.00 | 1,632.00 | 1,632.00 | 0.37% | 127,200 |
| Dec 16, 2025 | 1,650.00 | 1,651.00 | 1,626.00 | 1,626.00 | 1,626.00 | -1.33% | 140,100 |
| Dec 15, 2025 | 1,636.00 | 1,648.00 | 1,632.00 | 1,648.00 | 1,648.00 | 0.86% | 178,400 |
| Dec 12, 2025 | 1,627.00 | 1,634.00 | 1,625.00 | 1,634.00 | 1,634.00 | 1.74% | 151,200 |
| Dec 11, 2025 | 1,610.00 | 1,619.00 | 1,603.00 | 1,606.00 | 1,606.00 | 0.31% | 143,000 |
| Dec 10, 2025 | 1,604.00 | 1,611.00 | 1,587.00 | 1,601.00 | 1,601.00 | -0.19% | 200,300 |
| Dec 9, 2025 | 1,618.00 | 1,623.00 | 1,596.00 | 1,604.00 | 1,604.00 | -0.74% | 187,200 |
| Dec 8, 2025 | 1,625.00 | 1,630.00 | 1,606.00 | 1,616.00 | 1,616.00 | 0.19% | 143,900 |
| Dec 5, 2025 | 1,625.00 | 1,630.00 | 1,613.00 | 1,613.00 | 1,613.00 | -1.59% | 147,500 |
| Dec 4, 2025 | 1,614.00 | 1,640.00 | 1,606.00 | 1,639.00 | 1,639.00 | 1.55% | 211,400 |
| Dec 3, 2025 | 1,630.00 | 1,640.00 | 1,607.00 | 1,614.00 | 1,614.00 | -1.34% | 264,800 |
| Dec 2, 2025 | 1,650.00 | 1,653.00 | 1,631.00 | 1,636.00 | 1,636.00 | -0.06% | 146,000 |
| Dec 1, 2025 | 1,668.00 | 1,671.00 | 1,633.00 | 1,637.00 | 1,637.00 | -1.86% | 117,300 |
| Nov 28, 2025 | 1,665.00 | 1,678.00 | 1,662.00 | 1,668.00 | 1,668.00 | 0.48% | 99,900 |
| Nov 27, 2025 | 1,648.00 | 1,664.00 | 1,644.00 | 1,660.00 | 1,660.00 | 1.03% | 99,700 |
| Nov 26, 2025 | 1,650.00 | 1,661.00 | 1,643.00 | 1,643.00 | 1,643.00 | 0.06% | 151,100 |
| Nov 25, 2025 | 1,650.00 | 1,656.00 | 1,636.00 | 1,642.00 | 1,642.00 | -0.61% | 138,000 |
| Nov 21, 2025 | 1,606.00 | 1,652.00 | 1,606.00 | 1,652.00 | 1,652.00 | 2.86% | 184,300 |
| Nov 20, 2025 | 1,587.00 | 1,608.00 | 1,579.00 | 1,606.00 | 1,606.00 | 1.58% | 151,900 |
| Nov 19, 2025 | 1,568.00 | 1,593.00 | 1,568.00 | 1,581.00 | 1,581.00 | 0.83% | 119,000 |
| Nov 18, 2025 | 1,580.00 | 1,594.00 | 1,565.00 | 1,568.00 | 1,568.00 | -1.32% | 147,000 |
| Nov 17, 2025 | 1,571.00 | 1,597.00 | 1,559.00 | 1,589.00 | 1,589.00 | 0.89% | 170,300 |
| Nov 14, 2025 | 1,558.00 | 1,578.00 | 1,555.00 | 1,575.00 | 1,575.00 | 0.96% | 188,900 |
| Nov 13, 2025 | 1,560.00 | 1,562.00 | 1,547.00 | 1,560.00 | 1,560.00 | 0.71% | 100,500 |
| Nov 12, 2025 | 1,537.00 | 1,564.00 | 1,536.00 | 1,549.00 | 1,549.00 | 0.91% | 131,000 |
| Nov 11, 2025 | 1,550.00 | 1,550.00 | 1,511.00 | 1,535.00 | 1,535.00 | -0.97% | 175,500 |