Yamano Holdings Corporation (TYO:7571)
Japan
· Delayed Price · Currency is JPY 97.00
-1.00 (-1.02%)
Apr 30, 2026, 1:23 PM JST
Yamano Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 97.00 | 98.00 | 96.00 | 98.00 | 98.00 | 2.08% | 184,100 |
| Apr 27, 2026 | 97.00 | 97.00 | 95.00 | 96.00 | 96.00 | -1.03% | 240,900 |
| Apr 24, 2026 | 98.00 | 98.00 | 96.00 | 97.00 | 97.00 | -1.02% | 214,200 |
| Apr 23, 2026 | 99.00 | 99.00 | 97.00 | 98.00 | 98.00 | -1.01% | 254,800 |
| Apr 22, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | - | 231,600 |
| Apr 21, 2026 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.98% | 211,700 |
| Apr 20, 2026 | 100.00 | 101.00 | 99.00 | 101.00 | 101.00 | 1.00% | 207,700 |
| Apr 17, 2026 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | -0.99% | 240,100 |
| Apr 16, 2026 | 99.00 | 101.00 | 99.00 | 101.00 | 101.00 | 3.06% | 264,400 |
| Apr 15, 2026 | 99.00 | 100.00 | 98.00 | 98.00 | 98.00 | -1.01% | 191,100 |
| Apr 14, 2026 | 97.00 | 99.00 | 97.00 | 99.00 | 99.00 | 1.02% | 248,500 |
| Apr 13, 2026 | 99.00 | 99.00 | 97.00 | 98.00 | 98.00 | -1.01% | 310,500 |
| Apr 10, 2026 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | -2.94% | 340,300 |
| Apr 9, 2026 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -0.97% | 221,500 |
| Apr 8, 2026 | 102.00 | 103.00 | 100.00 | 103.00 | 103.00 | 4.04% | 276,400 |
| Apr 7, 2026 | 99.00 | 101.00 | 99.00 | 99.00 | 99.00 | - | 251,400 |
| Apr 6, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -1.98% | 261,200 |
| Apr 3, 2026 | 100.00 | 102.00 | 99.00 | 101.00 | 101.00 | 1.00% | 220,800 |
| Apr 2, 2026 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | -1.96% | 267,900 |
| Apr 1, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 0.99% | 211,200 |
| Mar 31, 2026 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | -0.98% | 182,200 |
| Mar 30, 2026 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -1.92% | 189,400 |
| Mar 27, 2026 | 106.00 | 106.00 | 103.00 | 104.00 | 102.50 | -0.95% | 255,200 |
| Mar 26, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 103.49 | -0.94% | 161,500 |
| Mar 25, 2026 | 105.00 | 107.00 | 105.00 | 106.00 | 104.47 | 1.92% | 215,800 |
| Mar 24, 2026 | 103.00 | 105.00 | 103.00 | 104.00 | 102.50 | 2.97% | 191,900 |
| Mar 23, 2026 | 104.00 | 105.00 | 101.00 | 101.00 | 99.54 | -4.72% | 349,000 |
| Mar 19, 2026 | 107.00 | 109.00 | 106.00 | 106.00 | 104.47 | -0.93% | 199,000 |
| Mar 18, 2026 | 107.00 | 108.00 | 107.00 | 107.00 | 105.46 | 0.94% | 202,600 |
| Mar 17, 2026 | 106.00 | 108.00 | 106.00 | 106.00 | 104.47 | - | 225,100 |
| Mar 16, 2026 | 106.00 | 106.00 | 104.00 | 106.00 | 104.47 | 0.95% | 233,800 |
| Mar 13, 2026 | 106.00 | 107.00 | 105.00 | 105.00 | 103.49 | -1.87% | 193,600 |
| Mar 12, 2026 | 108.00 | 109.00 | 106.00 | 107.00 | 105.46 | -0.93% | 210,500 |
| Mar 11, 2026 | 109.00 | 109.00 | 107.00 | 108.00 | 106.44 | - | 203,600 |
| Mar 10, 2026 | 109.00 | 109.00 | 108.00 | 108.00 | 106.44 | 1.89% | 220,400 |
| Mar 9, 2026 | 107.00 | 107.00 | 104.00 | 106.00 | 104.47 | -2.75% | 277,600 |
| Mar 6, 2026 | 109.00 | 110.00 | 108.00 | 109.00 | 107.43 | 0.93% | 188,200 |
| Mar 5, 2026 | 108.00 | 110.00 | 108.00 | 108.00 | 106.44 | 2.86% | 256,000 |
| Mar 4, 2026 | 107.00 | 108.00 | 103.00 | 105.00 | 103.49 | -3.67% | 447,800 |
| Mar 3, 2026 | 114.00 | 114.00 | 109.00 | 109.00 | 107.43 | -4.39% | 700,600 |
| Mar 2, 2026 | 115.00 | 115.00 | 113.00 | 114.00 | 112.36 | -2.56% | 383,500 |
| Feb 27, 2026 | 113.00 | 118.00 | 113.00 | 117.00 | 115.31 | 3.54% | 394,000 |
| Feb 26, 2026 | 114.00 | 115.00 | 113.00 | 113.00 | 111.37 | -0.88% | 395,600 |
| Feb 25, 2026 | 115.00 | 117.00 | 114.00 | 114.00 | 112.36 | -1.72% | 347,900 |
| Feb 24, 2026 | 118.00 | 124.00 | 115.00 | 116.00 | 114.33 | 0.87% | 962,700 |
| Feb 20, 2026 | 117.00 | 118.00 | 114.00 | 115.00 | 113.34 | 0.88% | 498,200 |
| Feb 19, 2026 | 115.00 | 117.00 | 113.00 | 114.00 | 112.36 | -0.87% | 348,300 |
| Feb 18, 2026 | 116.00 | 116.00 | 113.00 | 115.00 | 113.34 | - | 329,700 |
| Feb 17, 2026 | 119.00 | 119.00 | 115.00 | 115.00 | 113.34 | -1.71% | 219,100 |
| Feb 16, 2026 | 115.00 | 118.00 | 114.00 | 117.00 | 115.31 | 3.54% | 302,300 |
| Feb 13, 2026 | 117.00 | 117.00 | 111.00 | 113.00 | 111.37 | -5.04% | 675,700 |
| Feb 12, 2026 | 120.00 | 122.00 | 118.00 | 119.00 | 117.28 | -0.83% | 691,100 |
| Feb 10, 2026 | 115.00 | 123.00 | 115.00 | 120.00 | 118.27 | 4.35% | 922,600 |
| Feb 9, 2026 | 114.00 | 115.00 | 113.00 | 115.00 | 113.34 | 2.68% | 239,000 |
| Feb 6, 2026 | 115.00 | 115.00 | 111.00 | 112.00 | 110.38 | -4.27% | 377,500 |
| Feb 5, 2026 | 113.00 | 118.00 | 112.00 | 117.00 | 115.31 | 4.46% | 550,900 |
| Feb 4, 2026 | 114.00 | 115.00 | 111.00 | 112.00 | 110.38 | 0.90% | 299,800 |
| Feb 3, 2026 | 114.00 | 114.00 | 110.00 | 111.00 | 109.40 | 0.91% | 265,700 |
| Feb 2, 2026 | 108.00 | 112.00 | 107.00 | 110.00 | 108.41 | 1.85% | 630,100 |
| Jan 30, 2026 | 108.00 | 109.00 | 106.00 | 108.00 | 106.44 | -0.92% | 644,000 |
| Jan 29, 2026 | 112.00 | 113.00 | 108.00 | 109.00 | 107.43 | -2.68% | 854,400 |
| Jan 28, 2026 | 117.00 | 117.00 | 111.00 | 112.00 | 110.38 | -6.67% | 1,418,900 |
| Jan 27, 2026 | 124.00 | 129.00 | 117.00 | 120.00 | 118.27 | 3.45% | 3,137,400 |
| Jan 26, 2026 | 111.00 | 132.00 | 109.00 | 116.00 | 114.33 | 8.41% | 6,956,500 |
| Jan 23, 2026 | 107.00 | 108.00 | 105.00 | 107.00 | 105.46 | -0.93% | 243,100 |
| Jan 22, 2026 | 108.00 | 108.00 | 106.00 | 108.00 | 106.44 | 0.93% | 197,400 |
| Jan 21, 2026 | 109.00 | 110.00 | 106.00 | 107.00 | 105.46 | -2.73% | 324,000 |
| Jan 20, 2026 | 111.00 | 111.00 | 107.00 | 110.00 | 108.41 | 0.92% | 476,400 |
| Jan 19, 2026 | 111.00 | 112.00 | 109.00 | 109.00 | 107.43 | -1.80% | 266,100 |
| Jan 16, 2026 | 112.00 | 112.00 | 109.00 | 111.00 | 109.40 | 0.91% | 155,800 |
| Jan 15, 2026 | 110.00 | 110.00 | 107.00 | 110.00 | 108.41 | 1.85% | 263,200 |
| Jan 14, 2026 | 112.00 | 112.00 | 107.00 | 108.00 | 106.44 | -2.70% | 298,300 |
| Jan 13, 2026 | 111.00 | 112.00 | 109.00 | 111.00 | 109.40 | - | 217,700 |
| Jan 9, 2026 | 113.00 | 113.00 | 111.00 | 111.00 | 109.40 | -1.77% | 223,400 |
| Jan 8, 2026 | 113.00 | 113.00 | 112.00 | 113.00 | 111.37 | 0.89% | 158,800 |
| Jan 7, 2026 | 112.00 | 113.00 | 110.00 | 112.00 | 110.38 | 0.90% | 166,100 |
| Jan 6, 2026 | 110.00 | 111.00 | 109.00 | 111.00 | 109.40 | 0.91% | 219,500 |
| Jan 5, 2026 | 109.00 | 111.00 | 109.00 | 110.00 | 108.41 | 0.92% | 172,300 |
| Dec 30, 2025 | 109.00 | 110.00 | 108.00 | 109.00 | 107.43 | - | 134,100 |
| Dec 29, 2025 | 107.00 | 110.00 | 107.00 | 109.00 | 107.43 | 2.83% | 261,100 |
| Dec 26, 2025 | 106.00 | 107.00 | 105.00 | 106.00 | 104.47 | - | 326,500 |
| Dec 25, 2025 | 107.00 | 107.00 | 105.00 | 106.00 | 104.47 | -0.93% | 188,900 |
| Dec 24, 2025 | 107.00 | 108.00 | 106.00 | 107.00 | 105.46 | -0.93% | 162,800 |
| Dec 23, 2025 | 106.00 | 108.00 | 104.00 | 108.00 | 106.44 | 1.89% | 227,600 |
| Dec 22, 2025 | 106.00 | 106.00 | 103.00 | 106.00 | 104.47 | - | 267,500 |
| Dec 19, 2025 | 106.00 | 107.00 | 105.00 | 106.00 | 104.47 | 2.91% | 194,800 |
| Dec 18, 2025 | 103.00 | 105.00 | 103.00 | 103.00 | 101.51 | -2.83% | 246,700 |
| Dec 17, 2025 | 107.00 | 107.00 | 103.00 | 106.00 | 104.47 | 0.95% | 225,200 |
| Dec 16, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 103.49 | -2.78% | 130,600 |
| Dec 15, 2025 | 107.00 | 108.00 | 105.00 | 108.00 | 106.44 | 3.85% | 286,100 |
| Dec 12, 2025 | 107.00 | 108.00 | 104.00 | 104.00 | 102.50 | -3.70% | 432,400 |
| Dec 11, 2025 | 110.00 | 110.00 | 107.00 | 108.00 | 106.44 | -0.92% | 196,700 |
| Dec 10, 2025 | 109.00 | 110.00 | 107.00 | 109.00 | 107.43 | 0.93% | 261,000 |
| Dec 9, 2025 | 109.00 | 110.00 | 107.00 | 108.00 | 106.44 | -1.82% | 200,200 |
| Dec 8, 2025 | 108.00 | 111.00 | 106.00 | 110.00 | 108.41 | 1.85% | 280,900 |
| Dec 5, 2025 | 111.00 | 112.00 | 107.00 | 108.00 | 106.44 | -2.70% | 426,800 |
| Dec 4, 2025 | 111.00 | 113.00 | 110.00 | 111.00 | 109.40 | -0.89% | 173,300 |
| Dec 3, 2025 | 112.00 | 115.00 | 111.00 | 112.00 | 110.38 | - | 266,900 |
| Dec 2, 2025 | 119.00 | 120.00 | 111.00 | 112.00 | 110.38 | -5.08% | 314,000 |
| Dec 1, 2025 | 120.00 | 121.00 | 116.00 | 118.00 | 116.30 | -1.67% | 284,900 |