Skip to main content
Yamau Holdings Co., Ltd. (TYO:5284)
Japan flag Japan · Delayed Price · Currency is JPY
2,362.00
-62.00 (-2.56%)
Mar 9, 2026, 3:30 PM JST

Yamau Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,379.002,379.002,335.002,362.002,362.00-2.56%19,900
Mar 6, 20262,409.002,424.002,402.002,424.002,424.000.41%5,600
Mar 5, 20262,403.002,422.002,395.002,414.002,414.003.03%9,000
Mar 4, 20262,400.002,400.002,329.002,343.002,343.00-3.66%40,900
Mar 3, 20262,456.002,456.002,425.002,432.002,432.00-0.73%17,900
Mar 2, 20262,441.002,450.002,432.002,450.002,450.000.29%22,600
Feb 27, 20262,440.002,443.002,424.002,443.002,443.000.37%12,600
Feb 26, 20262,429.002,434.002,423.002,434.002,434.000.12%2,800
Feb 25, 20262,435.002,436.002,423.002,431.002,431.00-0.16%3,500
Feb 24, 20262,420.002,450.002,400.002,435.002,435.000.58%28,000
Feb 20, 20262,430.002,430.002,419.002,421.002,421.00-0.37%8,100
Feb 19, 20262,425.002,430.002,424.002,430.002,430.000.21%4,100
Feb 18, 20262,424.002,425.002,418.002,425.002,425.000.17%2,900
Feb 17, 20262,433.002,435.002,411.002,421.002,421.00-0.25%10,600
Feb 16, 20262,425.002,439.002,418.002,427.002,427.000.12%7,900
Feb 13, 20262,430.002,439.002,417.002,424.002,424.00-0.57%6,100
Feb 12, 20262,439.002,440.002,428.002,438.002,438.00-0.04%12,200
Feb 10, 20262,438.002,440.002,431.002,439.002,439.000.29%9,700
Feb 9, 20262,478.002,485.002,381.002,432.002,432.00-1.74%43,500
Feb 6, 20262,493.002,505.002,475.002,475.002,475.00-0.96%20,600
Feb 5, 20262,535.002,548.002,460.002,499.002,499.00-1.23%13,400
Feb 4, 20262,525.002,530.002,515.002,530.002,530.00-2,100
Feb 3, 20262,541.002,541.002,491.002,530.002,530.00-0.04%5,600
Feb 2, 20262,548.002,548.002,525.002,531.002,531.001.16%3,800
Jan 30, 20262,514.002,529.002,501.002,502.002,502.000.08%1,800
Jan 29, 20262,528.002,528.002,500.002,500.002,500.00-0.79%3,100
Jan 28, 20262,529.002,529.002,506.002,520.002,520.00-0.40%2,200
Jan 27, 20262,505.002,530.002,505.002,530.002,530.000.96%1,100
Jan 26, 20262,511.002,527.002,502.002,506.002,506.00-0.48%1,800
Jan 23, 20262,542.002,544.002,502.002,518.002,518.00-0.12%5,200
Jan 22, 20262,496.002,521.002,496.002,521.002,521.000.84%4,100
Jan 21, 20262,495.002,500.002,487.002,500.002,500.00-0.28%6,600
Jan 20, 20262,507.002,509.002,491.002,507.002,507.000.12%3,900
Jan 19, 20262,500.002,512.002,497.002,504.002,504.00-0.08%5,000
Jan 16, 20262,510.002,510.002,493.002,506.002,506.000.04%15,200
Jan 15, 20262,519.002,519.002,503.002,505.002,505.00-0.87%5,100
Jan 14, 20262,529.002,529.002,512.002,527.002,527.00-0.32%2,900
Jan 13, 20262,540.002,545.002,523.002,535.002,535.000.60%2,400
Jan 9, 20262,516.002,520.002,496.002,520.002,520.000.80%2,100
Jan 8, 20262,503.002,508.002,493.002,500.002,500.00-0.40%9,000
Jan 7, 20262,465.002,525.002,465.002,510.002,510.001.74%10,200
Jan 6, 20262,442.002,476.002,423.002,467.002,467.000.61%4,300
Jan 5, 20262,466.002,466.002,426.002,452.002,452.00-0.37%3,300
Dec 30, 20252,420.002,488.002,407.002,461.002,461.002.33%6,200
Dec 29, 20252,352.002,409.002,352.002,405.002,405.002.34%12,600
Dec 26, 20252,337.002,355.002,323.002,350.002,350.000.86%11,900
Dec 25, 20252,331.002,340.002,320.002,330.002,330.000.09%5,400
Dec 24, 20252,330.002,336.002,326.002,328.002,328.00-0.17%5,800
Dec 23, 20252,325.002,336.002,315.002,332.002,332.000.82%26,400
Dec 22, 20252,319.002,334.002,310.002,313.002,313.00-0.09%9,000
Dec 19, 20252,330.002,330.002,315.002,315.002,315.00-0.13%25,100
Dec 18, 20252,320.002,338.002,312.002,318.002,318.00-0.13%8,700
Dec 17, 20252,325.002,325.002,302.002,321.002,321.000.17%5,300
Dec 16, 20252,319.002,323.002,315.002,317.002,317.00-0.09%4,100
Dec 15, 20252,314.002,322.002,313.002,319.002,319.000.22%2,900
Dec 12, 20252,315.002,325.002,310.002,314.002,314.00-8,200
Dec 11, 20252,313.002,315.002,305.002,314.002,314.000.04%4,300
Dec 10, 20252,326.002,326.002,285.002,313.002,313.00-0.22%5,300
Dec 9, 20252,308.002,326.002,308.002,318.002,318.000.09%3,000
Dec 8, 20252,315.002,328.002,315.002,316.002,316.00-1,700
Dec 5, 20252,296.002,317.002,296.002,316.002,316.000.61%800
Dec 4, 20252,314.002,318.002,288.002,302.002,302.00-0.43%11,100
Dec 3, 20252,321.002,323.002,301.002,312.002,312.00-0.52%9,000
Dec 2, 20252,331.002,342.002,321.002,324.002,324.00-0.17%3,700
Dec 1, 20252,345.002,375.002,326.002,328.002,328.00-0.85%7,000
Nov 28, 20252,345.002,378.002,329.002,348.002,348.000.34%5,900
Nov 27, 20252,320.002,343.002,315.002,340.002,340.000.21%6,000
Nov 26, 20252,321.002,340.002,320.002,335.002,335.000.34%8,200
Nov 25, 20252,338.002,338.002,321.002,327.002,327.000.74%4,500
Nov 21, 20252,300.002,327.002,300.002,310.002,310.000.22%3,900
Nov 20, 20252,322.002,323.002,301.002,305.002,305.000.30%3,400
Nov 19, 20252,300.002,323.002,286.002,298.002,298.000.70%9,700
Nov 18, 20252,313.002,329.002,282.002,282.002,282.00-1.81%14,700
Nov 17, 20252,341.002,345.002,322.002,324.002,324.00-0.73%8,300
Nov 14, 20252,335.002,346.002,327.002,341.002,341.00-0.34%4,900
Nov 13, 20252,352.002,364.002,349.002,349.002,349.00-0.38%2,400
Nov 12, 20252,357.002,380.002,352.002,358.002,358.000.13%2,700
Nov 11, 20252,330.002,369.002,330.002,355.002,355.001.51%19,800
Nov 10, 20252,308.002,329.002,307.002,320.002,320.00-6,500
Nov 7, 20252,302.002,328.002,295.002,320.002,320.000.13%14,400
Nov 6, 20252,350.002,367.002,298.002,317.002,317.00-5.85%54,700
Nov 5, 20252,520.002,520.002,397.002,461.002,461.00-1.68%38,200
Nov 4, 20252,528.002,528.002,503.002,503.002,503.00-6,700
Oct 31, 20252,490.002,517.002,490.002,503.002,503.000.20%7,000
Oct 30, 20252,494.002,500.002,483.002,498.002,498.000.16%1,700
Oct 29, 20252,527.002,527.002,489.002,494.002,494.00-1.42%6,000
Oct 28, 20252,523.002,581.002,523.002,530.002,530.00-0.71%5,000
Oct 27, 20252,512.002,559.002,502.002,548.002,548.001.88%9,400
Oct 24, 20252,503.002,536.002,495.002,501.002,501.00-0.08%2,900
Oct 23, 20252,499.002,534.002,498.002,503.002,503.000.24%9,300
Oct 22, 20252,482.002,499.002,471.002,497.002,497.001.22%4,900
Oct 21, 20252,491.002,498.002,453.002,467.002,467.00-0.36%5,900
Oct 20, 20252,451.002,484.002,433.002,476.002,476.002.27%13,200
Oct 17, 20252,434.002,437.002,408.002,421.002,421.00-0.53%7,900
Oct 16, 20252,423.002,458.002,422.002,434.002,434.000.16%4,200
Oct 15, 20252,389.002,446.002,389.002,430.002,430.002.97%19,800
Oct 14, 20252,389.002,418.002,348.002,360.002,360.00-3.24%18,600
Oct 10, 20252,466.002,471.002,431.002,439.002,439.00-1.53%9,300
Oct 9, 20252,460.002,496.002,445.002,477.002,477.000.65%15,100
Oct 8, 20252,452.002,500.002,452.002,461.002,461.000.12%12,000