Yellow Hat Ltd. (TYO:9882)
Japan · Delayed Price · Currency is JPY 1,624.00
+3.00 (0.19%)
Jun 2, 2026, 10:15 AM JST
Yellow Hat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,637.00 | 1,641.00 | 1,614.00 | 1,629.00 | - | -1.57% | 146,100 |
| May 29, 2026 | 1,627.00 | 1,663.00 | 1,625.00 | 1,655.00 | 1,655.00 | 1.72% | 177,600 |
| May 28, 2026 | 1,628.00 | 1,637.00 | 1,622.00 | 1,627.00 | 1,627.00 | 0.12% | 114,000 |
| May 27, 2026 | 1,625.00 | 1,633.00 | 1,613.00 | 1,625.00 | 1,625.00 | -0.06% | 125,400 |
| May 26, 2026 | 1,616.00 | 1,632.00 | 1,613.00 | 1,626.00 | 1,626.00 | 0.62% | 114,300 |
| May 25, 2026 | 1,624.00 | 1,627.00 | 1,605.00 | 1,616.00 | 1,616.00 | -0.86% | 123,100 |
| May 22, 2026 | 1,629.00 | 1,632.00 | 1,612.00 | 1,630.00 | 1,630.00 | -0.06% | 107,700 |
| May 21, 2026 | 1,622.00 | 1,650.00 | 1,622.00 | 1,631.00 | 1,631.00 | 0.68% | 120,000 |
| May 20, 2026 | 1,637.00 | 1,646.00 | 1,608.00 | 1,620.00 | 1,620.00 | -0.86% | 145,600 |
| May 19, 2026 | 1,625.00 | 1,652.00 | 1,625.00 | 1,634.00 | 1,634.00 | 0.80% | 197,200 |
| May 18, 2026 | 1,640.00 | 1,649.00 | 1,611.00 | 1,621.00 | 1,621.00 | -0.98% | 169,600 |
| May 15, 2026 | 1,598.00 | 1,637.00 | 1,595.00 | 1,637.00 | 1,637.00 | 2.63% | 170,500 |
| May 14, 2026 | 1,620.00 | 1,629.00 | 1,585.00 | 1,595.00 | 1,595.00 | -1.12% | 169,300 |
| May 13, 2026 | 1,630.00 | 1,638.00 | 1,613.00 | 1,613.00 | 1,613.00 | -1.22% | 171,500 |
| 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 | -1.54% | 384,900 |
| Mar 27, 2026 | 1,587.00 | 1,602.00 | 1,586.00 | 1,595.00 | 1,562.00 | 0.57% | 342,600 |
| Mar 26, 2026 | 1,587.00 | 1,590.00 | 1,568.00 | 1,586.00 | 1,553.19 | 0.38% | 179,300 |
| Mar 25, 2026 | 1,580.00 | 1,590.00 | 1,571.00 | 1,580.00 | 1,547.31 | 1.54% | 185,000 |
| Mar 24, 2026 | 1,550.00 | 1,558.00 | 1,536.00 | 1,556.00 | 1,523.81 | 2.17% | 165,800 |
| Mar 23, 2026 | 1,520.00 | 1,530.00 | 1,503.00 | 1,523.00 | 1,491.49 | -1.23% | 236,600 |
| Mar 19, 2026 | 1,589.00 | 1,589.00 | 1,542.00 | 1,542.00 | 1,510.10 | -3.50% | 275,600 |
| Mar 18, 2026 | 1,585.00 | 1,598.00 | 1,583.00 | 1,598.00 | 1,564.94 | 1.08% | 120,500 |
| Mar 17, 2026 | 1,578.00 | 1,593.00 | 1,578.00 | 1,581.00 | 1,548.29 | 0.38% | 114,300 |