Skip to main content
YAKUODO HOLDINGS Co., Ltd. (TYO:7679)
Japan flag Japan · Delayed Price · Currency is JPY
1,841.00
+87.00 (4.96%)
Apr 28, 2026, 3:30 PM JST

YAKUODO HOLDINGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,760.001,841.001,753.001,841.001,841.004.96%41,100
Apr 27, 20261,740.001,767.001,737.001,754.001,754.000.80%23,400
Apr 24, 20261,756.001,756.001,739.001,740.001,740.00-0.34%29,800
Apr 23, 20261,779.001,781.001,744.001,746.001,746.00-2.24%38,500
Apr 22, 20261,808.001,808.001,777.001,786.001,786.00-0.56%36,700
Apr 21, 20261,823.001,830.001,796.001,796.001,796.00-0.88%29,000
Apr 20, 20261,836.001,836.001,806.001,812.001,812.00-0.66%26,800
Apr 17, 20261,818.001,835.001,817.001,824.001,824.000.11%29,100
Apr 16, 20261,818.001,842.001,812.001,822.001,822.000.22%45,400
Apr 15, 20261,824.001,838.001,808.001,818.001,818.000.61%25,700
Apr 14, 20261,819.001,836.001,802.001,807.001,807.00-0.66%39,200
Apr 13, 20261,853.001,853.001,805.001,819.001,819.00-1.73%49,900
Apr 10, 20261,898.001,904.001,851.001,851.001,851.00-1.86%41,900
Apr 9, 20261,949.001,949.001,886.001,886.001,886.00-2.38%34,800
Apr 8, 20261,934.001,960.001,928.001,932.001,932.001.63%47,200
Apr 7, 20261,933.001,973.001,894.001,901.001,901.00-3.65%102,100
Apr 6, 20261,980.002,003.001,973.001,973.001,973.00-0.55%35,100
Apr 3, 20261,938.001,985.001,928.001,984.001,984.003.60%36,400
Apr 2, 20261,940.001,958.001,913.001,915.001,915.00-1.14%29,000
Apr 1, 20261,896.001,937.001,888.001,937.001,937.004.20%56,300
Mar 31, 20261,902.001,909.001,831.001,859.001,859.00-2.26%159,400
Mar 30, 20261,906.001,926.001,884.001,902.001,902.00-2.11%52,800
Mar 27, 20261,941.001,960.001,937.001,943.001,943.00-0.87%60,500
Mar 26, 20261,954.001,968.001,941.001,960.001,960.00-0.56%35,400
Mar 25, 20261,948.001,978.001,948.001,971.001,971.001.18%23,500
Mar 24, 20261,951.001,951.001,922.001,948.001,948.001.94%42,900
Mar 23, 20261,938.001,953.001,911.001,911.001,911.00-3.29%31,500
Mar 19, 20262,008.002,016.001,976.001,976.001,976.00-2.32%40,900
Mar 18, 20262,029.002,030.002,001.002,023.002,023.001.00%25,600
Mar 17, 20262,015.002,042.002,001.002,003.002,003.00-0.60%27,600
Mar 16, 20261,999.002,033.001,999.002,015.002,015.000.40%47,300
Mar 13, 20261,986.002,021.001,981.002,007.002,007.00-0.10%33,700
Mar 12, 20262,020.002,022.001,998.002,009.002,009.00-0.74%44,600
Mar 11, 20262,007.002,033.002,003.002,024.002,024.000.60%38,400
Mar 10, 20261,993.002,015.001,961.002,012.002,012.002.24%51,400
Mar 9, 20261,919.001,979.001,905.001,968.001,968.00-1.50%62,600
Mar 6, 20261,970.002,007.001,951.001,998.001,998.001.42%41,700
Mar 5, 20261,967.002,007.001,967.001,970.001,970.001.91%41,900
Mar 4, 20261,980.002,000.001,919.001,933.001,933.00-3.35%72,500
Mar 3, 20262,062.002,065.001,991.002,000.002,000.00-3.71%63,100
Mar 2, 20262,055.002,091.002,045.002,077.002,077.00-0.38%31,100
Feb 27, 20262,070.002,094.002,070.002,085.002,085.000.97%40,200
Feb 26, 20262,047.002,074.002,039.002,065.002,065.00-0.48%35,800
Feb 25, 20262,061.002,079.002,058.002,075.002,046.000.44%54,500
Feb 24, 20262,083.002,095.002,066.002,066.002,037.13-0.63%37,000
Feb 20, 20262,086.002,091.002,066.002,079.002,049.94-1.00%50,500
Feb 19, 20262,075.002,114.002,072.002,100.002,070.651.84%45,600
Feb 18, 20262,055.002,073.002,048.002,062.002,033.180.24%41,900
Feb 17, 20262,072.002,080.002,042.002,057.002,028.25-0.92%49,700
Feb 16, 20262,071.002,095.002,059.002,076.002,046.99-0.19%52,200
Feb 13, 20262,105.002,121.002,073.002,080.002,050.93-1.42%41,400
Feb 12, 20262,088.002,132.002,074.002,110.002,080.511.44%56,100
Feb 10, 20262,060.002,087.002,054.002,080.002,050.931.41%32,500
Feb 9, 20262,058.002,060.002,020.002,051.002,022.34-50,200
Feb 6, 20262,051.002,053.002,031.002,051.002,022.340.34%18,800
Feb 5, 20262,029.002,064.002,029.002,044.002,015.431.54%33,300
Feb 4, 20262,017.002,029.002,007.002,013.001,984.87-0.20%28,800
Feb 3, 20262,009.002,028.002,007.002,017.001,988.810.60%24,900
Feb 2, 20262,020.002,036.002,005.002,005.001,976.98-0.10%38,300
Jan 30, 20262,005.002,017.001,994.002,007.001,978.95-0.05%36,300
Jan 29, 20262,027.002,027.001,988.002,008.001,979.94-1.42%71,000
Jan 28, 20262,050.002,053.002,032.002,037.002,008.53-0.88%44,900
Jan 27, 20262,055.002,070.002,045.002,055.002,026.28-0.77%47,600
Jan 26, 20262,073.002,077.002,052.002,071.002,042.06-0.05%47,400
Jan 23, 20262,075.002,094.002,063.002,072.002,043.04-0.10%47,100
Jan 22, 20262,062.002,095.002,062.002,074.002,045.010.14%28,500
Jan 21, 20262,081.002,095.002,064.002,071.002,042.06-0.91%35,300
Jan 20, 20262,079.002,106.002,055.002,090.002,060.790.43%77,100
Jan 19, 20262,083.002,104.002,081.002,081.002,051.920.43%34,500
Jan 16, 20262,077.002,081.002,056.002,072.002,043.04-0.91%35,700
Jan 15, 20262,070.002,101.002,070.002,091.002,061.780.67%44,600
Jan 14, 20262,066.002,089.002,066.002,077.002,047.970.10%30,600
Jan 13, 20262,100.002,101.002,052.002,075.002,046.00-0.53%66,000
Jan 9, 20262,065.002,091.002,065.002,086.002,056.850.92%54,100
Jan 8, 20262,107.002,128.002,067.002,067.002,038.11-1.67%124,700
Jan 7, 20262,027.002,127.002,002.002,102.002,072.62-4.15%336,000
Jan 6, 20262,154.002,200.002,140.002,193.002,162.351.81%144,500
Jan 5, 20262,168.002,200.002,135.002,154.002,123.90-0.60%37,800
Dec 30, 20252,223.002,226.002,167.002,167.002,136.71-2.39%52,900
Dec 29, 20252,199.002,230.002,193.002,220.002,188.970.68%50,700
Dec 26, 20252,178.002,209.002,170.002,205.002,174.181.89%30,100
Dec 25, 20252,168.002,190.002,150.002,164.002,133.76-0.69%17,800
Dec 24, 20252,170.002,197.002,167.002,179.002,148.550.65%25,300
Dec 23, 20252,142.002,176.002,142.002,165.002,134.741.50%17,100
Dec 22, 20252,141.002,145.002,127.002,133.002,103.19-0.37%17,300
Dec 19, 20252,127.002,155.002,126.002,141.002,111.080.14%42,000
Dec 18, 20252,099.002,148.002,083.002,138.002,108.122.30%22,400
Dec 17, 20252,085.002,099.002,080.002,090.002,060.79-0.52%8,900
Dec 16, 20252,110.002,128.002,100.002,101.002,071.64-30,100
Dec 15, 20252,071.002,101.002,071.002,101.002,071.641.74%20,300
Dec 12, 20252,094.002,095.002,055.002,065.002,036.140.68%26,700
Dec 11, 20252,127.002,138.002,051.002,051.002,022.34-4.02%26,400
Dec 10, 20252,098.002,154.002,087.002,137.002,107.132.54%38,400
Dec 9, 20252,115.002,123.002,084.002,084.002,054.87-1.47%20,300
Dec 8, 20252,111.002,127.002,090.002,115.002,085.440.24%27,900
Dec 5, 20252,110.002,130.002,085.002,110.002,080.51-0.57%23,000
Dec 4, 20252,102.002,141.002,100.002,122.002,092.340.71%25,500
Dec 3, 20252,147.002,164.002,107.002,107.002,077.55-2.32%26,900
Dec 2, 20252,176.002,180.002,120.002,157.002,126.85-0.96%28,500
Dec 1, 20252,185.002,198.002,178.002,178.002,147.56-0.77%30,100