Yellow Hat Ltd. (TYO:9882)
Japan · Delayed Price · Currency is JPY 1,761.00
+7.00 (0.40%)
Aug 14, 2026, 3:30 PM JST
Yellow Hat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,745.00 | 1,761.00 | 1,743.00 | 1,761.00 | 1,761.00 | 0.40% | 124,500 |
| Aug 13, 2026 | 1,756.00 | 1,756.00 | 1,742.00 | 1,754.00 | 1,754.00 | 0.29% | 129,900 |
| Aug 12, 2026 | 1,750.00 | 1,755.00 | 1,737.00 | 1,749.00 | 1,749.00 | 0.23% | 162,800 |
| Aug 10, 2026 | 1,747.00 | 1,747.00 | 1,731.00 | 1,745.00 | 1,745.00 | - | 140,400 |
| Aug 7, 2026 | 1,748.00 | 1,763.00 | 1,737.00 | 1,745.00 | 1,745.00 | 0.40% | 188,900 |
| Aug 6, 2026 | 1,720.00 | 1,743.00 | 1,713.00 | 1,738.00 | 1,738.00 | 1.40% | 175,300 |
| Aug 5, 2026 | 1,725.00 | 1,728.00 | 1,707.00 | 1,714.00 | 1,714.00 | -0.35% | 183,900 |
| Aug 4, 2026 | 1,745.00 | 1,751.00 | 1,716.00 | 1,720.00 | 1,720.00 | -1.43% | 213,000 |
| Aug 3, 2026 | 1,728.00 | 1,773.00 | 1,706.00 | 1,745.00 | 1,745.00 | -3.54% | 370,900 |
| Jul 31, 2026 | 1,830.00 | 1,854.00 | 1,800.00 | 1,809.00 | 1,809.00 | -3.26% | 209,600 |
| Jul 30, 2026 | 1,871.00 | 1,887.00 | 1,868.00 | 1,870.00 | 1,870.00 | -0.58% | 189,400 |
| Jul 29, 2026 | 1,860.00 | 1,891.00 | 1,846.00 | 1,881.00 | 1,881.00 | 1.95% | 303,800 |
| Jul 28, 2026 | 1,840.00 | 1,857.00 | 1,829.00 | 1,845.00 | 1,845.00 | 0.87% | 209,400 |
| Jul 27, 2026 | 1,800.00 | 1,831.00 | 1,795.00 | 1,829.00 | 1,829.00 | 2.35% | 181,400 |
| Jul 24, 2026 | 1,775.00 | 1,787.00 | 1,765.00 | 1,787.00 | 1,787.00 | -0.06% | 133,200 |
| Jul 23, 2026 | 1,797.00 | 1,798.00 | 1,782.00 | 1,788.00 | 1,788.00 | -0.83% | 148,600 |
| Jul 22, 2026 | 1,806.00 | 1,811.00 | 1,795.00 | 1,803.00 | 1,803.00 | -1.21% | 163,900 |
| Jul 21, 2026 | 1,831.00 | 1,857.00 | 1,816.00 | 1,825.00 | 1,825.00 | 0.22% | 192,500 |
| Jul 17, 2026 | 1,831.00 | 1,849.00 | 1,807.00 | 1,821.00 | 1,821.00 | -0.33% | 185,200 |
| Jul 16, 2026 | 1,815.00 | 1,839.00 | 1,811.00 | 1,827.00 | 1,827.00 | 0.83% | 176,700 |
| Jul 15, 2026 | 1,820.00 | 1,827.00 | 1,809.00 | 1,812.00 | 1,812.00 | -0.28% | 196,500 |
| Jul 14, 2026 | 1,832.00 | 1,838.00 | 1,805.00 | 1,817.00 | 1,817.00 | 0.22% | 250,200 |
| Jul 13, 2026 | 1,830.00 | 1,848.00 | 1,806.00 | 1,813.00 | 1,813.00 | -0.38% | 170,600 |
| Jul 10, 2026 | 1,835.00 | 1,846.00 | 1,814.00 | 1,820.00 | 1,820.00 | -0.38% | 186,600 |
| Jul 9, 2026 | 1,848.00 | 1,851.00 | 1,822.00 | 1,827.00 | 1,827.00 | -1.19% | 188,000 |
| Jul 8, 2026 | 1,820.00 | 1,857.00 | 1,820.00 | 1,849.00 | 1,849.00 | 1.87% | 243,400 |
| Jul 7, 2026 | 1,820.00 | 1,840.00 | 1,814.00 | 1,815.00 | 1,815.00 | -0.11% | 165,800 |
| Jul 6, 2026 | 1,782.00 | 1,817.00 | 1,770.00 | 1,817.00 | 1,817.00 | 2.08% | 210,400 |
| Jul 3, 2026 | 1,777.00 | 1,794.00 | 1,769.00 | 1,780.00 | 1,780.00 | 0.85% | 143,900 |
| Jul 2, 2026 | 1,758.00 | 1,778.00 | 1,741.00 | 1,765.00 | 1,765.00 | 1.38% | 168,900 |
| Jul 1, 2026 | 1,756.00 | 1,764.00 | 1,737.00 | 1,741.00 | 1,741.00 | -1.08% | 152,400 |
| Jun 30, 2026 | 1,772.00 | 1,774.00 | 1,742.00 | 1,760.00 | 1,760.00 | -0.68% | 201,000 |
| Jun 29, 2026 | 1,775.00 | 1,787.00 | 1,765.00 | 1,772.00 | 1,772.00 | 0.51% | 144,800 |
| Jun 26, 2026 | 1,756.00 | 1,776.00 | 1,745.00 | 1,763.00 | 1,763.00 | - | 217,800 |
| Jun 25, 2026 | 1,759.00 | 1,783.00 | 1,748.00 | 1,763.00 | 1,763.00 | 0.80% | 211,800 |
| Jun 24, 2026 | 1,745.00 | 1,757.00 | 1,731.00 | 1,749.00 | 1,749.00 | 0.23% | 206,100 |
| Jun 23, 2026 | 1,752.00 | 1,764.00 | 1,735.00 | 1,745.00 | 1,745.00 | -0.40% | 204,700 |
| Jun 22, 2026 | 1,770.00 | 1,770.00 | 1,737.00 | 1,752.00 | 1,752.00 | -1.18% | 386,500 |
| Jun 19, 2026 | 1,745.00 | 1,773.00 | 1,740.00 | 1,773.00 | 1,773.00 | 1.60% | 220,700 |
| Jun 18, 2026 | 1,741.00 | 1,778.00 | 1,738.00 | 1,745.00 | 1,745.00 | 0.52% | 211,700 |
| Jun 17, 2026 | 1,743.00 | 1,757.00 | 1,735.00 | 1,736.00 | 1,736.00 | -0.40% | 140,600 |
| Jun 16, 2026 | 1,728.00 | 1,744.00 | 1,711.00 | 1,743.00 | 1,743.00 | 0.64% | 145,200 |
| Jun 15, 2026 | 1,745.00 | 1,748.00 | 1,731.00 | 1,732.00 | 1,732.00 | -0.06% | 125,700 |
| Jun 12, 2026 | 1,725.00 | 1,748.00 | 1,721.00 | 1,733.00 | 1,733.00 | 0.35% | 208,200 |
| Jun 11, 2026 | 1,719.00 | 1,728.00 | 1,698.00 | 1,727.00 | 1,727.00 | 1.05% | 153,600 |
| Jun 10, 2026 | 1,700.00 | 1,733.00 | 1,700.00 | 1,709.00 | 1,709.00 | 1.54% | 176,400 |
| Jun 9, 2026 | 1,695.00 | 1,701.00 | 1,677.00 | 1,683.00 | 1,683.00 | 0.54% | 244,200 |
| Jun 8, 2026 | 1,663.00 | 1,692.00 | 1,663.00 | 1,674.00 | 1,674.00 | 0.66% | 166,200 |
| Jun 5, 2026 | 1,666.00 | 1,675.00 | 1,655.00 | 1,663.00 | 1,663.00 | 0.67% | 122,200 |
| Jun 4, 2026 | 1,680.00 | 1,687.00 | 1,643.00 | 1,652.00 | 1,652.00 | -2.07% | 211,400 |