Yellow Hat Ltd. (TYO:9882)
Japan · Delayed Price · Currency is JPY 1,633.00
-17.00 (-1.03%)
May 12, 2026, 3:30 PM JST
Yellow Hat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,649.00 | 1,670.00 | 1,633.00 | 1,633.00 | 1,633.00 | -1.03% | 245,600 |
| May 11, 2026 | 1,647.00 | 1,679.00 | 1,622.00 | 1,650.00 | 1,650.00 | 10.22% | 562,900 |
| May 8, 2026 | 1,510.00 | 1,510.00 | 1,487.00 | 1,497.00 | 1,497.00 | -0.40% | 250,100 |
| May 7, 2026 | 1,511.00 | 1,519.00 | 1,502.00 | 1,503.00 | 1,503.00 | -0.20% | 199,400 |
| May 1, 2026 | 1,511.00 | 1,513.00 | 1,503.00 | 1,506.00 | 1,506.00 | -0.73% | 91,400 |
| Apr 30, 2026 | 1,504.00 | 1,521.00 | 1,502.00 | 1,517.00 | 1,517.00 | 0.13% | 162,800 |
| Apr 28, 2026 | 1,511.00 | 1,515.00 | 1,504.00 | 1,515.00 | 1,515.00 | 0.53% | 154,800 |
| Apr 27, 2026 | 1,510.00 | 1,521.00 | 1,504.00 | 1,507.00 | 1,507.00 | -0.86% | 111,000 |
| Apr 24, 2026 | 1,515.00 | 1,525.00 | 1,506.00 | 1,520.00 | 1,520.00 | -0.85% | 138,600 |
| Apr 23, 2026 | 1,530.00 | 1,534.00 | 1,509.00 | 1,533.00 | 1,533.00 | -0.39% | 131,200 |
| Apr 22, 2026 | 1,565.00 | 1,577.00 | 1,538.00 | 1,539.00 | 1,539.00 | -1.72% | 122,700 |
| Apr 21, 2026 | 1,573.00 | 1,579.00 | 1,561.00 | 1,566.00 | 1,566.00 | 0.26% | 162,100 |
| Apr 20, 2026 | 1,575.00 | 1,575.00 | 1,555.00 | 1,562.00 | 1,562.00 | 0.06% | 109,600 |
| Apr 17, 2026 | 1,554.00 | 1,564.00 | 1,554.00 | 1,561.00 | 1,561.00 | 0.71% | 90,500 |
| Apr 16, 2026 | 1,557.00 | 1,570.00 | 1,549.00 | 1,550.00 | 1,550.00 | -0.19% | 158,200 |
| Apr 15, 2026 | 1,573.00 | 1,585.00 | 1,553.00 | 1,553.00 | 1,553.00 | -0.58% | 84,500 |
| Apr 14, 2026 | 1,573.00 | 1,580.00 | 1,561.00 | 1,562.00 | 1,562.00 | -0.83% | 76,000 |
| Apr 13, 2026 | 1,577.00 | 1,596.00 | 1,565.00 | 1,575.00 | 1,575.00 | -1.32% | 111,800 |
| Apr 10, 2026 | 1,600.00 | 1,612.00 | 1,590.00 | 1,596.00 | 1,596.00 | -0.06% | 128,800 |
| Apr 9, 2026 | 1,627.00 | 1,638.00 | 1,597.00 | 1,597.00 | 1,597.00 | -1.84% | 101,200 |
| Apr 8, 2026 | 1,633.00 | 1,635.00 | 1,614.00 | 1,627.00 | 1,627.00 | 1.37% | 223,900 |
| Apr 7, 2026 | 1,585.00 | 1,605.00 | 1,575.00 | 1,605.00 | 1,605.00 | 2.36% | 265,900 |
| Apr 6, 2026 | 1,553.00 | 1,572.00 | 1,550.00 | 1,568.00 | 1,568.00 | 1.42% | 148,000 |
| Apr 3, 2026 | 1,550.00 | 1,561.00 | 1,546.00 | 1,546.00 | 1,546.00 | -0.71% | 66,300 |
| Apr 2, 2026 | 1,562.00 | 1,582.00 | 1,555.00 | 1,557.00 | 1,557.00 | -0.64% | 77,200 |
| Apr 1, 2026 | 1,569.00 | 1,573.00 | 1,550.00 | 1,567.00 | 1,567.00 | 1.42% | 105,200 |
| Mar 31, 2026 | 1,555.00 | 1,573.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0.46% | 190,800 |
| Mar 30, 2026 | 1,512.00 | 1,540.00 | 1,510.00 | 1,538.00 | 1,538.00 | -3.57% | 384,900 |
| Mar 27, 2026 | 1,587.00 | 1,602.00 | 1,586.00 | 1,595.00 | 1,566.00 | 0.57% | 342,600 |
| Mar 26, 2026 | 1,587.00 | 1,590.00 | 1,568.00 | 1,586.00 | 1,557.16 | 0.38% | 179,300 |
| Mar 25, 2026 | 1,580.00 | 1,590.00 | 1,571.00 | 1,580.00 | 1,551.27 | 1.54% | 185,000 |
| Mar 24, 2026 | 1,550.00 | 1,558.00 | 1,536.00 | 1,556.00 | 1,527.71 | 2.17% | 165,800 |
| Mar 23, 2026 | 1,520.00 | 1,530.00 | 1,503.00 | 1,523.00 | 1,495.31 | -1.23% | 236,600 |
| Mar 19, 2026 | 1,589.00 | 1,589.00 | 1,542.00 | 1,542.00 | 1,513.96 | -3.50% | 275,600 |
| Mar 18, 2026 | 1,585.00 | 1,598.00 | 1,583.00 | 1,598.00 | 1,568.95 | 1.08% | 120,500 |
| Mar 17, 2026 | 1,578.00 | 1,593.00 | 1,578.00 | 1,581.00 | 1,552.25 | 0.38% | 114,300 |
| Mar 16, 2026 | 1,590.00 | 1,592.00 | 1,569.00 | 1,575.00 | 1,546.36 | -0.32% | 197,700 |
| Mar 13, 2026 | 1,599.00 | 1,611.00 | 1,580.00 | 1,580.00 | 1,551.27 | -1.92% | 204,600 |
| Mar 12, 2026 | 1,650.00 | 1,650.00 | 1,610.00 | 1,611.00 | 1,581.71 | -2.36% | 156,100 |
| Mar 11, 2026 | 1,667.00 | 1,675.00 | 1,650.00 | 1,650.00 | 1,620.00 | -0.42% | 141,600 |
| Mar 10, 2026 | 1,670.00 | 1,671.00 | 1,650.00 | 1,657.00 | 1,626.87 | 0.67% | 129,500 |
| Mar 9, 2026 | 1,614.00 | 1,658.00 | 1,613.00 | 1,646.00 | 1,616.07 | -1.56% | 182,300 |
| Mar 6, 2026 | 1,678.00 | 1,684.00 | 1,659.00 | 1,672.00 | 1,641.60 | -0.48% | 141,500 |
| Mar 5, 2026 | 1,695.00 | 1,710.00 | 1,678.00 | 1,680.00 | 1,649.45 | 1.51% | 161,600 |
| Mar 4, 2026 | 1,672.00 | 1,677.00 | 1,639.00 | 1,655.00 | 1,624.91 | -2.30% | 149,800 |
| Mar 3, 2026 | 1,742.00 | 1,742.00 | 1,687.00 | 1,694.00 | 1,663.20 | -2.98% | 167,000 |
| Mar 2, 2026 | 1,750.00 | 1,755.00 | 1,730.00 | 1,746.00 | 1,714.25 | -0.74% | 129,200 |
| Feb 27, 2026 | 1,754.00 | 1,759.00 | 1,735.00 | 1,759.00 | 1,727.02 | 1.50% | 151,400 |
| Feb 26, 2026 | 1,740.00 | 1,746.00 | 1,725.00 | 1,733.00 | 1,701.49 | -0.17% | 158,600 |
| Feb 25, 2026 | 1,736.00 | 1,736.00 | 1,708.00 | 1,736.00 | 1,704.44 | 0.23% | 183,800 |