Yellow Hat Ltd. (TYO:9882)
Japan · Delayed Price · Currency is JPY 1,665.00
+5.00 (0.30%)
Oct 1, 2026, 3:30 PM JST
Yellow Hat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,660.00 | 1,677.00 | 1,653.00 | 1,665.00 | 1,665.00 | 0.30% | 195,600 |
| Sep 30, 2026 | 1,657.00 | 1,669.00 | 1,643.00 | 1,660.00 | 1,660.00 | 0.18% | 211,100 |
| Sep 29, 2026 | 1,683.00 | 1,687.00 | 1,652.00 | 1,657.00 | 1,657.00 | -1.49% | 344,600 |
| Sep 28, 2026 | 1,746.00 | 1,757.00 | 1,716.00 | 1,716.00 | 1,682.00 | -1.66% | 486,000 |
| Sep 25, 2026 | 1,738.00 | 1,751.00 | 1,730.00 | 1,745.00 | 1,710.43 | 0.98% | 238,400 |
| Sep 24, 2026 | 1,742.00 | 1,746.00 | 1,725.00 | 1,728.00 | 1,693.76 | -0.86% | 285,400 |
| Sep 18, 2026 | 1,768.00 | 1,773.00 | 1,743.00 | 1,743.00 | 1,708.47 | -1.64% | 252,600 |
| Sep 17, 2026 | 1,760.00 | 1,782.00 | 1,760.00 | 1,772.00 | 1,736.89 | 0.85% | 153,400 |
| Sep 16, 2026 | 1,761.00 | 1,772.00 | 1,754.00 | 1,757.00 | 1,722.19 | 0.29% | 159,300 |
| Sep 15, 2026 | 1,772.00 | 1,778.00 | 1,752.00 | 1,752.00 | 1,717.29 | -0.40% | 172,500 |
| Sep 14, 2026 | 1,734.00 | 1,761.00 | 1,734.00 | 1,759.00 | 1,724.15 | 1.91% | 184,600 |
| Sep 11, 2026 | 1,711.00 | 1,729.00 | 1,710.00 | 1,726.00 | 1,691.80 | 0.47% | 204,400 |
| Sep 10, 2026 | 1,720.00 | 1,726.00 | 1,715.00 | 1,718.00 | 1,683.96 | -0.75% | 129,900 |
| Sep 9, 2026 | 1,730.00 | 1,742.00 | 1,720.00 | 1,731.00 | 1,696.70 | -0.80% | 203,000 |
| Sep 8, 2026 | 1,753.00 | 1,754.00 | 1,742.00 | 1,745.00 | 1,710.43 | -0.68% | 207,500 |
| Sep 7, 2026 | 1,771.00 | 1,774.00 | 1,756.00 | 1,757.00 | 1,722.19 | -0.79% | 207,100 |
| Sep 4, 2026 | 1,765.00 | 1,783.00 | 1,761.00 | 1,771.00 | 1,735.91 | -0.17% | 234,700 |
| Sep 3, 2026 | 1,783.00 | 1,783.00 | 1,768.00 | 1,774.00 | 1,738.85 | -0.22% | 140,000 |
| Sep 2, 2026 | 1,776.00 | 1,794.00 | 1,773.00 | 1,778.00 | 1,742.77 | -0.50% | 163,100 |
| Sep 1, 2026 | 1,772.00 | 1,793.00 | 1,768.00 | 1,787.00 | 1,751.59 | 0.85% | 158,600 |
| Aug 31, 2026 | 1,766.00 | 1,784.00 | 1,758.00 | 1,772.00 | 1,736.89 | -0.73% | 266,800 |
| Aug 28, 2026 | 1,775.00 | 1,785.00 | 1,767.00 | 1,785.00 | 1,749.63 | 0.11% | 131,600 |
| Aug 27, 2026 | 1,801.00 | 1,802.00 | 1,775.00 | 1,783.00 | 1,747.67 | -1.00% | 135,500 |
| Aug 26, 2026 | 1,797.00 | 1,810.00 | 1,796.00 | 1,801.00 | 1,765.32 | 0.56% | 126,200 |
| Aug 25, 2026 | 1,807.00 | 1,817.00 | 1,790.00 | 1,791.00 | 1,755.51 | -0.17% | 101,200 |
| Aug 24, 2026 | 1,804.00 | 1,812.00 | 1,791.00 | 1,794.00 | 1,758.45 | -0.17% | 107,600 |
| Aug 21, 2026 | 1,789.00 | 1,800.00 | 1,785.00 | 1,797.00 | 1,761.40 | 0.62% | 116,900 |
| Aug 20, 2026 | 1,782.00 | 1,806.00 | 1,773.00 | 1,786.00 | 1,750.61 | 1.08% | 142,700 |
| Aug 19, 2026 | 1,780.00 | 1,780.00 | 1,749.00 | 1,767.00 | 1,731.99 | -0.45% | 133,000 |
| Aug 18, 2026 | 1,750.00 | 1,779.00 | 1,746.00 | 1,775.00 | 1,739.83 | 1.14% | 160,600 |
| Aug 17, 2026 | 1,770.00 | 1,778.00 | 1,753.00 | 1,755.00 | 1,720.23 | -0.34% | 128,200 |
| Aug 14, 2026 | 1,745.00 | 1,761.00 | 1,743.00 | 1,761.00 | 1,726.11 | 0.40% | 124,500 |
| Aug 13, 2026 | 1,756.00 | 1,756.00 | 1,742.00 | 1,754.00 | 1,719.25 | 0.29% | 129,900 |
| Aug 12, 2026 | 1,750.00 | 1,755.00 | 1,737.00 | 1,749.00 | 1,714.35 | 0.23% | 162,800 |
| Aug 10, 2026 | 1,747.00 | 1,747.00 | 1,731.00 | 1,745.00 | 1,710.43 | - | 140,400 |
| Aug 7, 2026 | 1,748.00 | 1,763.00 | 1,737.00 | 1,745.00 | 1,710.43 | 0.40% | 188,900 |
| Aug 6, 2026 | 1,720.00 | 1,743.00 | 1,713.00 | 1,738.00 | 1,703.56 | 1.40% | 175,300 |
| Aug 5, 2026 | 1,725.00 | 1,728.00 | 1,707.00 | 1,714.00 | 1,680.04 | -0.35% | 183,900 |
| Aug 4, 2026 | 1,745.00 | 1,751.00 | 1,716.00 | 1,720.00 | 1,685.92 | -1.43% | 213,000 |
| Aug 3, 2026 | 1,728.00 | 1,773.00 | 1,706.00 | 1,745.00 | 1,710.43 | -3.54% | 370,900 |
| Jul 31, 2026 | 1,830.00 | 1,854.00 | 1,800.00 | 1,809.00 | 1,773.16 | -3.26% | 209,600 |
| Jul 30, 2026 | 1,871.00 | 1,887.00 | 1,868.00 | 1,870.00 | 1,832.95 | -0.58% | 189,400 |
| Jul 29, 2026 | 1,860.00 | 1,891.00 | 1,846.00 | 1,881.00 | 1,843.73 | 1.95% | 303,800 |
| Jul 28, 2026 | 1,840.00 | 1,857.00 | 1,829.00 | 1,845.00 | 1,808.44 | 0.87% | 209,400 |
| Jul 27, 2026 | 1,800.00 | 1,831.00 | 1,795.00 | 1,829.00 | 1,792.76 | 2.35% | 181,400 |
| Jul 24, 2026 | 1,775.00 | 1,787.00 | 1,765.00 | 1,787.00 | 1,751.59 | -0.06% | 133,200 |
| Jul 23, 2026 | 1,797.00 | 1,798.00 | 1,782.00 | 1,788.00 | 1,752.57 | -0.83% | 148,600 |
| Jul 22, 2026 | 1,806.00 | 1,811.00 | 1,795.00 | 1,803.00 | 1,767.28 | -1.21% | 163,900 |
| Jul 21, 2026 | 1,831.00 | 1,857.00 | 1,816.00 | 1,825.00 | 1,788.84 | 0.22% | 192,500 |
| Jul 17, 2026 | 1,831.00 | 1,849.00 | 1,807.00 | 1,821.00 | 1,784.92 | -0.33% | 185,200 |