Skip to main content
Yamau Holdings Co., Ltd. (TYO:5284)
Japan flag Japan · Delayed Price · Currency is JPY
2,152.00
+15.00 (0.70%)
Apr 28, 2026, 3:30 PM JST

Yamau Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,134.002,152.002,122.002,152.002,152.000.70%6,600
Apr 27, 20262,150.002,150.002,108.002,137.002,137.00-0.23%6,300
Apr 24, 20262,150.002,163.002,127.002,142.002,142.00-0.37%7,800
Apr 23, 20262,178.002,178.002,143.002,150.002,150.00-1.29%6,700
Apr 22, 20262,165.002,181.002,165.002,178.002,178.000.46%5,700
Apr 21, 20262,168.002,178.002,164.002,168.002,168.00-7,000
Apr 20, 20262,194.002,194.002,165.002,168.002,168.00-0.05%4,700
Apr 17, 20262,178.002,180.002,164.002,169.002,169.00-0.09%7,500
Apr 16, 20262,193.002,193.002,166.002,171.002,171.00-0.73%6,000
Apr 15, 20262,188.002,202.002,176.002,187.002,187.000.83%9,900
Apr 14, 20262,191.002,195.002,167.002,169.002,169.00-0.05%7,500
Apr 13, 20262,182.002,182.002,157.002,170.002,170.00-1.36%14,800
Apr 10, 20262,204.002,215.002,196.002,200.002,200.00-0.18%5,700
Apr 9, 20262,215.002,215.002,189.002,204.002,204.00-0.45%7,300
Apr 8, 20262,239.002,239.002,199.002,214.002,214.000.59%8,900
Apr 7, 20262,180.002,212.002,180.002,201.002,201.000.36%6,400
Apr 6, 20262,180.002,198.002,142.002,193.002,193.001.43%11,400
Apr 3, 20262,180.002,180.002,146.002,162.002,162.000.46%7,700
Apr 2, 20262,201.002,222.002,150.002,152.002,152.00-1.60%23,500
Apr 1, 20262,181.002,201.002,175.002,187.002,187.002.77%18,600
Mar 31, 20262,187.002,187.002,128.002,128.002,128.00-1.98%26,700
Mar 30, 20262,250.002,250.002,162.002,171.002,171.00-6.22%25,100
Mar 27, 20262,310.002,340.002,310.002,315.002,212.00-0.98%27,400
Mar 26, 20262,363.002,363.002,315.002,338.002,233.98-0.76%10,100
Mar 25, 20262,308.002,368.002,308.002,356.002,251.182.79%10,400
Mar 24, 20262,329.002,330.002,285.002,292.002,190.02-0.48%13,100
Mar 23, 20262,325.002,330.002,296.002,303.002,200.53-2.58%20,100
Mar 19, 20262,386.002,386.002,360.002,364.002,258.82-0.38%13,700
Mar 18, 20262,365.002,378.002,361.002,373.002,267.420.51%6,600
Mar 17, 20262,397.002,397.002,350.002,361.002,255.950.21%3,800
Mar 16, 20262,412.002,412.002,349.002,356.002,251.18-1.30%12,600
Mar 13, 20262,388.002,395.002,375.002,387.002,280.80-0.04%6,100
Mar 12, 20262,415.002,423.002,384.002,388.002,281.75-1.53%16,400
Mar 11, 20262,435.002,443.002,413.002,425.002,317.110.21%22,700
Mar 10, 20262,398.002,420.002,390.002,420.002,312.332.46%6,800
Mar 9, 20262,379.002,379.002,335.002,362.002,256.91-2.56%19,900
Mar 6, 20262,409.002,424.002,402.002,424.002,316.150.41%5,600
Mar 5, 20262,403.002,422.002,395.002,414.002,306.603.03%9,000
Mar 4, 20262,400.002,400.002,329.002,343.002,238.75-3.66%40,900
Mar 3, 20262,456.002,456.002,425.002,432.002,323.79-0.73%17,900
Mar 2, 20262,441.002,450.002,432.002,450.002,340.990.29%22,600
Feb 27, 20262,440.002,443.002,424.002,443.002,334.300.37%12,600
Feb 26, 20262,429.002,434.002,423.002,434.002,325.710.12%2,800
Feb 25, 20262,435.002,436.002,423.002,431.002,322.84-0.16%3,500
Feb 24, 20262,420.002,450.002,400.002,435.002,326.660.58%28,000
Feb 20, 20262,430.002,430.002,419.002,421.002,313.28-0.37%8,100
Feb 19, 20262,425.002,430.002,424.002,430.002,321.880.21%4,100
Feb 18, 20262,424.002,425.002,418.002,425.002,317.110.17%2,900
Feb 17, 20262,433.002,435.002,411.002,421.002,313.28-0.25%10,600
Feb 16, 20262,425.002,439.002,418.002,427.002,319.020.12%7,900
Feb 13, 20262,430.002,439.002,417.002,424.002,316.15-0.57%6,100
Feb 12, 20262,439.002,440.002,428.002,438.002,329.53-0.04%12,200
Feb 10, 20262,438.002,440.002,431.002,439.002,330.480.29%9,700
Feb 9, 20262,478.002,485.002,381.002,432.002,323.79-1.74%43,500
Feb 6, 20262,493.002,505.002,475.002,475.002,364.88-0.96%20,600
Feb 5, 20262,535.002,548.002,460.002,499.002,387.81-1.23%13,400
Feb 4, 20262,525.002,530.002,515.002,530.002,417.43-2,100
Feb 3, 20262,541.002,541.002,491.002,530.002,417.43-0.04%5,600
Feb 2, 20262,548.002,548.002,525.002,531.002,418.391.16%3,800
Jan 30, 20262,514.002,529.002,501.002,502.002,390.680.08%1,800
Jan 29, 20262,528.002,528.002,500.002,500.002,388.77-0.79%3,100
Jan 28, 20262,529.002,529.002,506.002,520.002,407.88-0.40%2,200
Jan 27, 20262,505.002,530.002,505.002,530.002,417.430.96%1,100
Jan 26, 20262,511.002,527.002,502.002,506.002,394.50-0.48%1,800
Jan 23, 20262,542.002,544.002,502.002,518.002,405.97-0.12%5,200
Jan 22, 20262,496.002,521.002,496.002,521.002,408.830.84%4,100
Jan 21, 20262,495.002,500.002,487.002,500.002,388.77-0.28%6,600
Jan 20, 20262,507.002,509.002,491.002,507.002,395.460.12%3,900
Jan 19, 20262,500.002,512.002,497.002,504.002,392.59-0.08%5,000
Jan 16, 20262,510.002,510.002,493.002,506.002,394.500.04%15,200
Jan 15, 20262,519.002,519.002,503.002,505.002,393.55-0.87%5,100
Jan 14, 20262,529.002,529.002,512.002,527.002,414.57-0.32%2,900
Jan 13, 20262,540.002,545.002,523.002,535.002,422.210.60%2,400
Jan 9, 20262,516.002,520.002,496.002,520.002,407.880.80%2,100
Jan 8, 20262,503.002,508.002,493.002,500.002,388.77-0.40%9,000
Jan 7, 20262,465.002,525.002,465.002,510.002,398.321.74%10,200
Jan 6, 20262,442.002,476.002,423.002,467.002,357.240.61%4,300
Jan 5, 20262,466.002,466.002,426.002,452.002,342.90-0.37%3,300
Dec 30, 20252,420.002,488.002,407.002,461.002,351.502.33%6,200
Dec 29, 20252,352.002,409.002,352.002,405.002,298.002.34%12,600
Dec 26, 20252,337.002,355.002,323.002,350.002,245.440.86%11,900
Dec 25, 20252,331.002,340.002,320.002,330.002,226.330.09%5,400
Dec 24, 20252,330.002,336.002,326.002,328.002,224.42-0.17%5,800
Dec 23, 20252,325.002,336.002,315.002,332.002,228.240.82%26,400
Dec 22, 20252,319.002,334.002,310.002,313.002,210.09-0.09%9,000
Dec 19, 20252,330.002,330.002,315.002,315.002,212.00-0.13%25,100
Dec 18, 20252,320.002,338.002,312.002,318.002,214.87-0.13%8,700
Dec 17, 20252,325.002,325.002,302.002,321.002,217.730.17%5,300
Dec 16, 20252,319.002,323.002,315.002,317.002,213.91-0.09%4,100
Dec 15, 20252,314.002,322.002,313.002,319.002,215.820.22%2,900
Dec 12, 20252,315.002,325.002,310.002,314.002,211.04-8,200
Dec 11, 20252,313.002,315.002,305.002,314.002,211.040.04%4,300
Dec 10, 20252,326.002,326.002,285.002,313.002,210.09-0.22%5,300
Dec 9, 20252,308.002,326.002,308.002,318.002,214.870.09%3,000
Dec 8, 20252,315.002,328.002,315.002,316.002,212.96-1,700
Dec 5, 20252,296.002,317.002,296.002,316.002,212.960.61%800
Dec 4, 20252,314.002,318.002,288.002,302.002,199.58-0.43%11,100
Dec 3, 20252,321.002,323.002,301.002,312.002,209.13-0.52%9,000
Dec 2, 20252,331.002,342.002,321.002,324.002,220.60-0.17%3,700
Dec 1, 20252,345.002,375.002,326.002,328.002,224.42-0.85%7,000