Yellow Hat Ltd. (TYO:9882)
Japan · Delayed Price · Currency is JPY 1,825.00
+4.00 (0.22%)
Jul 21, 2026, 3:30 PM JST
Yellow Hat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 1,630.00 | 1,688.00 | 1,618.00 | 1,687.00 | 1,687.00 | 3.24% | 265,700 |
| Jun 2, 2026 | 1,612.00 | 1,640.00 | 1,601.00 | 1,634.00 | 1,634.00 | 0.80% | 192,500 |
| Jun 1, 2026 | 1,637.00 | 1,641.00 | 1,614.00 | 1,621.00 | 1,621.00 | -2.05% | 183,200 |
| 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 |