Yamano Holdings Corporation (TYO:7571)
Japan
· Delayed Price · Currency is JPY 108.00
+2.00 (1.89%)
Mar 10, 2026, 3:30 PM JST
Yamano Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 1.89% | 220,400 |
| Mar 9, 2026 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | -2.75% | 277,600 |
| Mar 6, 2026 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 0.93% | 188,200 |
| Mar 5, 2026 | 108.00 | 110.00 | 108.00 | 108.00 | 108.00 | 2.86% | 256,000 |
| Mar 4, 2026 | 107.00 | 108.00 | 103.00 | 105.00 | 105.00 | -3.67% | 447,800 |
| Mar 3, 2026 | 114.00 | 114.00 | 109.00 | 109.00 | 109.00 | -4.39% | 700,600 |
| Mar 2, 2026 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | -2.56% | 383,500 |
| Feb 27, 2026 | 113.00 | 118.00 | 113.00 | 117.00 | 117.00 | 3.54% | 394,000 |
| Feb 26, 2026 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | -0.88% | 395,600 |
| Feb 25, 2026 | 115.00 | 117.00 | 114.00 | 114.00 | 114.00 | -1.72% | 347,900 |
| Feb 24, 2026 | 118.00 | 124.00 | 115.00 | 116.00 | 116.00 | 0.87% | 962,700 |
| Feb 20, 2026 | 117.00 | 118.00 | 114.00 | 115.00 | 115.00 | 0.88% | 498,200 |
| Feb 19, 2026 | 115.00 | 117.00 | 113.00 | 114.00 | 114.00 | -0.87% | 348,300 |
| Feb 18, 2026 | 116.00 | 116.00 | 113.00 | 115.00 | 115.00 | - | 329,700 |
| Feb 17, 2026 | 119.00 | 119.00 | 115.00 | 115.00 | 115.00 | -1.71% | 219,100 |
| Feb 16, 2026 | 115.00 | 118.00 | 114.00 | 117.00 | 117.00 | 3.54% | 302,300 |
| Feb 13, 2026 | 117.00 | 117.00 | 111.00 | 113.00 | 113.00 | -5.04% | 675,700 |
| Feb 12, 2026 | 120.00 | 122.00 | 118.00 | 119.00 | 119.00 | -0.83% | 691,100 |
| Feb 10, 2026 | 115.00 | 123.00 | 115.00 | 120.00 | 120.00 | 4.35% | 922,600 |
| Feb 9, 2026 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | 2.68% | 239,000 |
| Feb 6, 2026 | 115.00 | 115.00 | 111.00 | 112.00 | 112.00 | -4.27% | 377,500 |
| Feb 5, 2026 | 113.00 | 118.00 | 112.00 | 117.00 | 117.00 | 4.46% | 550,900 |
| Feb 4, 2026 | 114.00 | 115.00 | 111.00 | 112.00 | 112.00 | 0.90% | 299,800 |
| Feb 3, 2026 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | 0.91% | 265,700 |
| Feb 2, 2026 | 108.00 | 112.00 | 107.00 | 110.00 | 110.00 | 1.85% | 630,100 |
| Jan 30, 2026 | 108.00 | 109.00 | 106.00 | 108.00 | 108.00 | -0.92% | 644,000 |
| Jan 29, 2026 | 112.00 | 113.00 | 108.00 | 109.00 | 109.00 | -2.68% | 854,400 |
| Jan 28, 2026 | 117.00 | 117.00 | 111.00 | 112.00 | 112.00 | -6.67% | 1,418,900 |
| Jan 27, 2026 | 124.00 | 129.00 | 117.00 | 120.00 | 120.00 | 3.45% | 3,137,400 |
| Jan 26, 2026 | 111.00 | 132.00 | 109.00 | 116.00 | 116.00 | 8.41% | 6,956,500 |
| Jan 23, 2026 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | -0.93% | 243,100 |
| Jan 22, 2026 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 0.93% | 197,400 |
| Jan 21, 2026 | 109.00 | 110.00 | 106.00 | 107.00 | 107.00 | -2.73% | 324,000 |
| Jan 20, 2026 | 111.00 | 111.00 | 107.00 | 110.00 | 110.00 | 0.92% | 476,400 |
| Jan 19, 2026 | 111.00 | 112.00 | 109.00 | 109.00 | 109.00 | -1.80% | 266,100 |
| Jan 16, 2026 | 112.00 | 112.00 | 109.00 | 111.00 | 111.00 | 0.91% | 155,800 |
| Jan 15, 2026 | 110.00 | 110.00 | 107.00 | 110.00 | 110.00 | 1.85% | 263,200 |
| Jan 14, 2026 | 112.00 | 112.00 | 107.00 | 108.00 | 108.00 | -2.70% | 298,300 |
| Jan 13, 2026 | 111.00 | 112.00 | 109.00 | 111.00 | 111.00 | - | 217,700 |
| Jan 9, 2026 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | -1.77% | 223,400 |
| Jan 8, 2026 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | 0.89% | 158,800 |
| Jan 7, 2026 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 0.90% | 166,100 |
| Jan 6, 2026 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | 0.91% | 219,500 |
| Jan 5, 2026 | 109.00 | 111.00 | 109.00 | 110.00 | 110.00 | 0.92% | 172,300 |
| Dec 30, 2025 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | - | 134,100 |
| Dec 29, 2025 | 107.00 | 110.00 | 107.00 | 109.00 | 109.00 | 2.83% | 261,100 |
| Dec 26, 2025 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 326,500 |
| Dec 25, 2025 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.93% | 188,900 |
| Dec 24, 2025 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | -0.93% | 162,800 |
| Dec 23, 2025 | 106.00 | 108.00 | 104.00 | 108.00 | 108.00 | 1.89% | 227,600 |
| Dec 22, 2025 | 106.00 | 106.00 | 103.00 | 106.00 | 106.00 | - | 267,500 |
| Dec 19, 2025 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 2.91% | 194,800 |
| Dec 18, 2025 | 103.00 | 105.00 | 103.00 | 103.00 | 103.00 | -2.83% | 246,700 |
| Dec 17, 2025 | 107.00 | 107.00 | 103.00 | 106.00 | 106.00 | 0.95% | 225,200 |
| Dec 16, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -2.78% | 130,600 |
| Dec 15, 2025 | 107.00 | 108.00 | 105.00 | 108.00 | 108.00 | 3.85% | 286,100 |
| Dec 12, 2025 | 107.00 | 108.00 | 104.00 | 104.00 | 104.00 | -3.70% | 432,400 |
| Dec 11, 2025 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | -0.92% | 196,700 |
| Dec 10, 2025 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 0.93% | 261,000 |
| Dec 9, 2025 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | -1.82% | 200,200 |
| Dec 8, 2025 | 108.00 | 111.00 | 106.00 | 110.00 | 110.00 | 1.85% | 280,900 |
| Dec 5, 2025 | 111.00 | 112.00 | 107.00 | 108.00 | 108.00 | -2.70% | 426,800 |
| Dec 4, 2025 | 111.00 | 113.00 | 110.00 | 111.00 | 111.00 | -0.89% | 173,300 |
| Dec 3, 2025 | 112.00 | 115.00 | 111.00 | 112.00 | 112.00 | - | 266,900 |
| Dec 2, 2025 | 119.00 | 120.00 | 111.00 | 112.00 | 112.00 | -5.08% | 314,000 |
| Dec 1, 2025 | 120.00 | 121.00 | 116.00 | 118.00 | 118.00 | -1.67% | 284,900 |
| Nov 28, 2025 | 116.00 | 120.00 | 116.00 | 120.00 | 120.00 | 4.35% | 218,300 |
| Nov 27, 2025 | 113.00 | 116.00 | 112.00 | 115.00 | 115.00 | 1.77% | 324,000 |
| Nov 26, 2025 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 3.67% | 286,800 |
| Nov 25, 2025 | 113.00 | 115.00 | 109.00 | 109.00 | 109.00 | -2.68% | 254,500 |
| Nov 21, 2025 | 110.00 | 114.00 | 109.00 | 112.00 | 112.00 | 0.90% | 293,700 |
| Nov 20, 2025 | 113.00 | 113.00 | 109.00 | 111.00 | 111.00 | -0.89% | 325,000 |
| Nov 19, 2025 | 111.00 | 116.00 | 110.00 | 112.00 | 112.00 | -0.88% | 253,800 |
| Nov 18, 2025 | 115.00 | 117.00 | 111.00 | 113.00 | 113.00 | - | 380,400 |
| Nov 17, 2025 | 114.00 | 116.00 | 109.00 | 113.00 | 113.00 | 0.89% | 378,000 |
| Nov 14, 2025 | 116.00 | 117.00 | 111.00 | 112.00 | 112.00 | -10.40% | 685,700 |
| Nov 13, 2025 | 127.00 | 127.00 | 123.00 | 125.00 | 125.00 | - | 342,000 |
| Nov 12, 2025 | 121.00 | 129.00 | 121.00 | 125.00 | 125.00 | 2.46% | 488,800 |
| Nov 11, 2025 | 122.00 | 124.00 | 119.00 | 122.00 | 122.00 | 1.67% | 223,600 |
| Nov 10, 2025 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 1.69% | 132,100 |
| Nov 7, 2025 | 119.00 | 121.00 | 117.00 | 118.00 | 118.00 | -0.84% | 179,200 |
| Nov 6, 2025 | 124.00 | 124.00 | 119.00 | 119.00 | 119.00 | -2.46% | 160,000 |
| Nov 5, 2025 | 121.00 | 123.00 | 118.00 | 122.00 | 122.00 | -0.81% | 272,600 |
| Nov 4, 2025 | 120.00 | 124.00 | 120.00 | 123.00 | 123.00 | 0.82% | 169,000 |
| Oct 31, 2025 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | 0.83% | 144,400 |
| Oct 30, 2025 | 118.00 | 121.00 | 117.00 | 121.00 | 121.00 | 3.42% | 145,200 |
| Oct 29, 2025 | 120.00 | 120.00 | 116.00 | 117.00 | 117.00 | -1.68% | 214,400 |
| Oct 28, 2025 | 124.00 | 124.00 | 119.00 | 119.00 | 119.00 | -3.25% | 172,000 |
| Oct 27, 2025 | 123.00 | 126.00 | 122.00 | 123.00 | 123.00 | 1.65% | 255,800 |
| Oct 24, 2025 | 122.00 | 124.00 | 119.00 | 121.00 | 121.00 | -0.82% | 238,900 |
| Oct 23, 2025 | 124.00 | 125.00 | 122.00 | 122.00 | 122.00 | -3.17% | 288,200 |
| Oct 22, 2025 | 122.00 | 126.00 | 122.00 | 126.00 | 126.00 | 2.44% | 315,500 |
| Oct 21, 2025 | 121.00 | 126.00 | 121.00 | 123.00 | 123.00 | 0.82% | 341,000 |
| Oct 20, 2025 | 119.00 | 124.00 | 118.00 | 122.00 | 122.00 | 4.27% | 352,100 |
| Oct 17, 2025 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | -0.85% | 250,600 |
| Oct 16, 2025 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | 1.72% | 257,300 |
| Oct 15, 2025 | 114.00 | 118.00 | 114.00 | 116.00 | 116.00 | 2.65% | 277,200 |
| Oct 14, 2025 | 113.00 | 116.00 | 109.00 | 113.00 | 113.00 | -2.59% | 487,900 |
| Oct 10, 2025 | 116.00 | 120.00 | 115.00 | 116.00 | 116.00 | -0.85% | 323,200 |
| Oct 9, 2025 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | - | 397,000 |