Y.A.C. Holdings Co., Ltd. (TYO:6298)
Japan
· Delayed Price · Currency is JPY 1,158.00
-26.00 (-2.20%)
Apr 28, 2026, 3:30 PM JST
Y.A.C. Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,184.00 | 1,188.00 | 1,145.00 | 1,158.00 | 1,158.00 | -2.20% | 252,800 |
| Apr 27, 2026 | 1,185.00 | 1,194.00 | 1,162.00 | 1,184.00 | 1,184.00 | 1.81% | 126,100 |
| Apr 24, 2026 | 1,184.00 | 1,192.00 | 1,158.00 | 1,163.00 | 1,163.00 | -1.77% | 128,800 |
| Apr 23, 2026 | 1,238.00 | 1,245.00 | 1,174.00 | 1,184.00 | 1,184.00 | -4.13% | 247,700 |
| Apr 22, 2026 | 1,238.00 | 1,248.00 | 1,220.00 | 1,235.00 | 1,235.00 | 0.57% | 137,600 |
| Apr 21, 2026 | 1,247.00 | 1,251.00 | 1,222.00 | 1,228.00 | 1,228.00 | -0.24% | 162,900 |
| Apr 20, 2026 | 1,290.00 | 1,290.00 | 1,228.00 | 1,231.00 | 1,231.00 | -4.80% | 388,000 |
| Apr 17, 2026 | 1,220.00 | 1,295.00 | 1,217.00 | 1,293.00 | 1,293.00 | 6.95% | 565,700 |
| Apr 16, 2026 | 1,150.00 | 1,209.00 | 1,150.00 | 1,209.00 | 1,209.00 | 6.33% | 274,100 |
| Apr 15, 2026 | 1,152.00 | 1,154.00 | 1,124.00 | 1,137.00 | 1,137.00 | 0.44% | 96,300 |
| Apr 14, 2026 | 1,123.00 | 1,140.00 | 1,123.00 | 1,132.00 | 1,132.00 | 1.34% | 95,900 |
| Apr 13, 2026 | 1,120.00 | 1,138.00 | 1,109.00 | 1,117.00 | 1,117.00 | 0.09% | 105,200 |
| Apr 10, 2026 | 1,130.00 | 1,152.00 | 1,116.00 | 1,116.00 | 1,116.00 | -0.53% | 94,100 |
| Apr 9, 2026 | 1,145.00 | 1,145.00 | 1,114.00 | 1,122.00 | 1,122.00 | -0.36% | 132,600 |
| Apr 8, 2026 | 1,093.00 | 1,126.00 | 1,089.00 | 1,126.00 | 1,126.00 | 6.33% | 145,800 |
| Apr 7, 2026 | 1,068.00 | 1,073.00 | 1,053.00 | 1,059.00 | 1,059.00 | -0.56% | 65,700 |
| Apr 6, 2026 | 1,055.00 | 1,069.00 | 1,054.00 | 1,065.00 | 1,065.00 | 1.62% | 69,700 |
| Apr 3, 2026 | 1,046.00 | 1,060.00 | 1,039.00 | 1,048.00 | 1,048.00 | 1.55% | 57,000 |
| Apr 2, 2026 | 1,049.00 | 1,064.00 | 1,020.00 | 1,032.00 | 1,032.00 | -0.39% | 102,700 |
| Apr 1, 2026 | 1,028.00 | 1,046.00 | 1,023.00 | 1,036.00 | 1,036.00 | 4.02% | 110,400 |
| Mar 31, 2026 | 1,009.00 | 1,027.00 | 996.00 | 996.00 | 996.00 | -2.64% | 133,000 |
| Mar 30, 2026 | 1,011.00 | 1,028.00 | 1,000.00 | 1,023.00 | 1,023.00 | -5.10% | 130,500 |
| Mar 27, 2026 | 1,050.00 | 1,080.00 | 1,042.00 | 1,078.00 | 1,058.00 | 1.79% | 169,900 |
| Mar 26, 2026 | 1,066.00 | 1,085.00 | 1,047.00 | 1,059.00 | 1,039.35 | -1.03% | 118,500 |
| Mar 25, 2026 | 1,055.00 | 1,078.00 | 1,050.00 | 1,070.00 | 1,050.15 | 5.52% | 161,600 |
| Mar 24, 2026 | 1,011.00 | 1,032.00 | 998.00 | 1,014.00 | 995.19 | 2.53% | 133,400 |
| Mar 23, 2026 | 1,005.00 | 1,005.00 | 977.00 | 989.00 | 970.65 | -4.63% | 220,300 |
| Mar 19, 2026 | 1,057.00 | 1,063.00 | 1,036.00 | 1,037.00 | 1,017.76 | -3.71% | 205,200 |
| Mar 18, 2026 | 1,066.00 | 1,084.00 | 1,061.00 | 1,077.00 | 1,057.02 | 3.06% | 114,200 |
| Mar 17, 2026 | 1,064.00 | 1,074.00 | 1,043.00 | 1,045.00 | 1,025.61 | -0.38% | 129,200 |
| Mar 16, 2026 | 1,055.00 | 1,066.00 | 1,035.00 | 1,049.00 | 1,029.54 | -1.13% | 113,100 |
| Mar 13, 2026 | 1,045.00 | 1,074.00 | 1,045.00 | 1,061.00 | 1,041.32 | -0.19% | 137,500 |
| Mar 12, 2026 | 1,086.00 | 1,093.00 | 1,055.00 | 1,063.00 | 1,043.28 | -3.45% | 124,500 |
| Mar 11, 2026 | 1,095.00 | 1,117.00 | 1,093.00 | 1,101.00 | 1,080.57 | 1.47% | 101,000 |
| Mar 10, 2026 | 1,070.00 | 1,090.00 | 1,061.00 | 1,085.00 | 1,064.87 | 4.33% | 114,500 |
| Mar 9, 2026 | 1,035.00 | 1,042.00 | 1,007.00 | 1,040.00 | 1,020.71 | -5.45% | 266,300 |
| Mar 6, 2026 | 1,101.00 | 1,113.00 | 1,082.00 | 1,100.00 | 1,079.59 | -1.61% | 114,500 |
| Mar 5, 2026 | 1,100.00 | 1,131.00 | 1,097.00 | 1,118.00 | 1,097.26 | 7.50% | 235,100 |
| Mar 4, 2026 | 1,099.00 | 1,115.00 | 1,021.00 | 1,040.00 | 1,020.71 | -8.21% | 388,500 |
| Mar 3, 2026 | 1,165.00 | 1,183.00 | 1,123.00 | 1,133.00 | 1,111.98 | -2.41% | 246,500 |
| Mar 2, 2026 | 1,165.00 | 1,182.00 | 1,143.00 | 1,161.00 | 1,139.46 | -5.22% | 285,400 |
| Feb 27, 2026 | 1,211.00 | 1,225.00 | 1,192.00 | 1,225.00 | 1,202.27 | 1.07% | 175,900 |
| Feb 26, 2026 | 1,211.00 | 1,226.00 | 1,195.00 | 1,212.00 | 1,189.51 | 1.85% | 261,600 |
| Feb 25, 2026 | 1,180.00 | 1,230.00 | 1,171.00 | 1,190.00 | 1,167.92 | 3.30% | 409,100 |
| Feb 24, 2026 | 1,140.00 | 1,158.00 | 1,123.00 | 1,152.00 | 1,130.63 | 0.26% | 144,100 |
| Feb 20, 2026 | 1,135.00 | 1,149.00 | 1,130.00 | 1,149.00 | 1,127.68 | 0.26% | 92,500 |
| Feb 19, 2026 | 1,159.00 | 1,164.00 | 1,142.00 | 1,146.00 | 1,124.74 | -1.55% | 125,000 |
| Feb 18, 2026 | 1,153.00 | 1,180.00 | 1,151.00 | 1,164.00 | 1,142.40 | 1.04% | 122,200 |
| Feb 17, 2026 | 1,128.00 | 1,155.00 | 1,116.00 | 1,152.00 | 1,130.63 | 1.23% | 155,700 |
| Feb 16, 2026 | 1,141.00 | 1,153.00 | 1,113.00 | 1,138.00 | 1,116.89 | 0.35% | 181,700 |
| Feb 13, 2026 | 1,104.00 | 1,181.00 | 1,101.00 | 1,134.00 | 1,112.96 | - | 534,100 |
| Feb 12, 2026 | 1,145.00 | 1,160.00 | 1,116.00 | 1,134.00 | 1,112.96 | 0.62% | 364,100 |
| Feb 10, 2026 | 1,117.00 | 1,134.00 | 1,115.00 | 1,127.00 | 1,106.09 | 0.90% | 170,200 |
| Feb 9, 2026 | 1,115.00 | 1,121.00 | 1,099.00 | 1,117.00 | 1,096.28 | 3.52% | 169,100 |
| Feb 6, 2026 | 1,080.00 | 1,094.00 | 1,055.00 | 1,079.00 | 1,058.98 | -1.37% | 144,100 |
| Feb 5, 2026 | 1,108.00 | 1,114.00 | 1,091.00 | 1,094.00 | 1,073.70 | -1.35% | 151,900 |
| Feb 4, 2026 | 1,097.00 | 1,119.00 | 1,096.00 | 1,109.00 | 1,088.42 | 0.82% | 118,800 |
| Feb 3, 2026 | 1,093.00 | 1,111.00 | 1,088.00 | 1,100.00 | 1,079.59 | 2.33% | 173,800 |
| Feb 2, 2026 | 1,104.00 | 1,136.00 | 1,075.00 | 1,075.00 | 1,055.06 | -2.80% | 186,900 |
| Jan 30, 2026 | 1,100.00 | 1,115.00 | 1,081.00 | 1,106.00 | 1,085.48 | 0.18% | 176,600 |
| Jan 29, 2026 | 1,130.00 | 1,135.00 | 1,101.00 | 1,104.00 | 1,083.52 | -1.08% | 190,700 |
| Jan 28, 2026 | 1,116.00 | 1,127.00 | 1,092.00 | 1,116.00 | 1,095.29 | 0.27% | 259,700 |
| Jan 27, 2026 | 1,069.00 | 1,128.00 | 1,065.00 | 1,113.00 | 1,092.35 | 5.10% | 327,400 |
| Jan 26, 2026 | 1,084.00 | 1,084.00 | 1,049.00 | 1,059.00 | 1,039.35 | -4.16% | 171,200 |
| Jan 23, 2026 | 1,112.00 | 1,120.00 | 1,087.00 | 1,105.00 | 1,084.50 | -1.78% | 136,400 |
| Jan 22, 2026 | 1,084.00 | 1,133.00 | 1,082.00 | 1,125.00 | 1,104.13 | 5.14% | 203,400 |
| Jan 21, 2026 | 1,070.00 | 1,072.00 | 1,053.00 | 1,070.00 | 1,050.15 | -1.38% | 123,000 |
| Jan 20, 2026 | 1,110.00 | 1,110.00 | 1,085.00 | 1,085.00 | 1,064.87 | -2.34% | 104,900 |
| Jan 19, 2026 | 1,128.00 | 1,128.00 | 1,089.00 | 1,111.00 | 1,090.39 | -1.94% | 142,900 |
| Jan 16, 2026 | 1,124.00 | 1,134.00 | 1,102.00 | 1,133.00 | 1,111.98 | 0.80% | 128,500 |
| Jan 15, 2026 | 1,081.00 | 1,124.00 | 1,072.00 | 1,124.00 | 1,103.15 | 2.84% | 212,500 |
| Jan 14, 2026 | 1,080.00 | 1,095.00 | 1,079.00 | 1,093.00 | 1,072.72 | 1.20% | 127,200 |
| Jan 13, 2026 | 1,080.00 | 1,089.00 | 1,061.00 | 1,080.00 | 1,059.96 | 3.05% | 163,500 |
| Jan 9, 2026 | 1,055.00 | 1,065.00 | 1,044.00 | 1,048.00 | 1,028.56 | -0.76% | 78,900 |
| Jan 8, 2026 | 1,072.00 | 1,078.00 | 1,053.00 | 1,056.00 | 1,036.41 | -1.68% | 94,500 |
| Jan 7, 2026 | 1,065.00 | 1,089.00 | 1,060.00 | 1,074.00 | 1,054.07 | 0.85% | 135,000 |
| Jan 6, 2026 | 1,060.00 | 1,078.00 | 1,059.00 | 1,065.00 | 1,045.24 | 2.21% | 144,800 |
| Jan 5, 2026 | 1,062.00 | 1,071.00 | 1,042.00 | 1,042.00 | 1,022.67 | -1.14% | 128,500 |
| Dec 30, 2025 | 1,063.00 | 1,066.00 | 1,054.00 | 1,054.00 | 1,034.45 | -1.77% | 83,000 |
| Dec 29, 2025 | 1,057.00 | 1,085.00 | 1,055.00 | 1,073.00 | 1,053.09 | 1.32% | 154,300 |
| Dec 26, 2025 | 1,061.00 | 1,073.00 | 1,050.00 | 1,059.00 | 1,039.35 | -0.19% | 172,800 |
| Dec 25, 2025 | 1,035.00 | 1,066.00 | 1,033.00 | 1,061.00 | 1,041.32 | 3.41% | 146,400 |
| Dec 24, 2025 | 1,040.00 | 1,047.00 | 1,026.00 | 1,026.00 | 1,006.96 | -1.82% | 88,200 |
| Dec 23, 2025 | 1,027.00 | 1,047.00 | 1,027.00 | 1,045.00 | 1,025.61 | 0.97% | 119,900 |
| Dec 22, 2025 | 1,019.00 | 1,042.00 | 1,015.00 | 1,035.00 | 1,015.80 | 2.88% | 136,700 |
| Dec 19, 2025 | 1,005.00 | 1,014.00 | 1,001.00 | 1,006.00 | 987.34 | 0.60% | 118,200 |
| Dec 18, 2025 | 1,000.00 | 1,008.00 | 991.00 | 1,000.00 | 981.45 | -0.89% | 110,300 |
| Dec 17, 2025 | 1,002.00 | 1,013.00 | 1,000.00 | 1,009.00 | 990.28 | 0.80% | 96,200 |
| Dec 16, 2025 | 1,021.00 | 1,024.00 | 996.00 | 1,001.00 | 982.43 | -2.72% | 141,600 |
| Dec 15, 2025 | 1,023.00 | 1,033.00 | 1,011.00 | 1,029.00 | 1,009.91 | -1.25% | 158,200 |
| Dec 12, 2025 | 1,028.00 | 1,044.00 | 1,010.00 | 1,042.00 | 1,022.67 | 2.56% | 151,500 |
| Dec 11, 2025 | 1,030.00 | 1,036.00 | 1,016.00 | 1,016.00 | 997.15 | -1.07% | 130,900 |
| Dec 10, 2025 | 1,054.00 | 1,064.00 | 1,026.00 | 1,027.00 | 1,007.95 | -1.63% | 122,700 |
| Dec 9, 2025 | 1,070.00 | 1,074.00 | 1,044.00 | 1,044.00 | 1,024.63 | -2.06% | 162,000 |
| Dec 8, 2025 | 1,044.00 | 1,066.00 | 1,035.00 | 1,066.00 | 1,046.22 | 3.90% | 222,200 |
| Dec 5, 2025 | 1,030.00 | 1,044.00 | 1,025.00 | 1,026.00 | 1,006.96 | -1.16% | 106,700 |
| Dec 4, 2025 | 1,036.00 | 1,051.00 | 1,032.00 | 1,038.00 | 1,018.74 | 0.19% | 124,500 |
| Dec 3, 2025 | 1,029.00 | 1,042.00 | 1,025.00 | 1,036.00 | 1,016.78 | 1.07% | 140,700 |
| Dec 2, 2025 | 1,040.00 | 1,045.00 | 1,019.00 | 1,025.00 | 1,005.98 | -1.54% | 191,900 |
| Dec 1, 2025 | 1,083.00 | 1,086.00 | 1,036.00 | 1,041.00 | 1,021.69 | -4.14% | 160,400 |