Yamada Holdings Co., Ltd. (TYO:9831)
Japan
· Delayed Price · Currency is JPY 552.00
-5.80 (-1.04%)
At close: Mar 9, 2026
Yamada Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 548.60 | 555.10 | 546.00 | 552.00 | 552.00 | -1.04% | 3,707,600 |
| Mar 6, 2026 | 553.90 | 559.50 | 548.60 | 557.80 | 557.80 | -0.02% | 2,952,000 |
| Mar 5, 2026 | 568.50 | 568.50 | 557.90 | 557.90 | 557.90 | -0.11% | 3,378,400 |
| Mar 4, 2026 | 561.00 | 561.20 | 550.80 | 558.50 | 558.50 | -0.75% | 3,531,100 |
| Mar 3, 2026 | 574.40 | 574.40 | 562.00 | 562.70 | 562.70 | -2.51% | 3,494,800 |
| Mar 2, 2026 | 577.00 | 583.10 | 572.40 | 577.20 | 577.20 | -0.59% | 3,551,900 |
| Feb 27, 2026 | 579.60 | 581.00 | 572.10 | 580.60 | 580.60 | 1.49% | 2,671,700 |
| Feb 26, 2026 | 580.00 | 580.60 | 572.10 | 572.10 | 572.10 | -0.68% | 1,987,300 |
| Feb 25, 2026 | 577.00 | 581.90 | 569.80 | 576.00 | 576.00 | 0.72% | 2,882,700 |
| Feb 24, 2026 | 571.00 | 576.30 | 564.10 | 571.90 | 571.90 | 0.35% | 1,985,400 |
| Feb 20, 2026 | 568.90 | 571.20 | 563.80 | 569.90 | 569.90 | -0.42% | 2,743,800 |
| Feb 19, 2026 | 570.00 | 572.30 | 562.50 | 572.30 | 572.30 | 0.54% | 2,821,100 |
| Feb 18, 2026 | 566.50 | 570.70 | 564.90 | 569.20 | 569.20 | 0.85% | 2,650,900 |
| Feb 17, 2026 | 550.20 | 566.70 | 550.00 | 564.40 | 564.40 | 2.58% | 4,353,800 |
| Feb 16, 2026 | 550.20 | 552.10 | 546.20 | 550.20 | 550.20 | -0.67% | 3,161,800 |
| Feb 13, 2026 | 557.00 | 557.90 | 551.70 | 553.90 | 553.90 | -0.25% | 2,378,100 |
| Feb 12, 2026 | 557.10 | 559.20 | 554.10 | 555.30 | 555.30 | -0.23% | 2,152,100 |
| Feb 10, 2026 | 548.30 | 557.60 | 548.00 | 556.60 | 556.60 | 1.35% | 2,117,700 |
| Feb 9, 2026 | 553.70 | 554.00 | 546.10 | 549.20 | 549.20 | 0.27% | 2,381,300 |
| Feb 6, 2026 | 549.70 | 550.70 | 542.90 | 547.70 | 547.70 | 2.51% | 3,722,700 |
| Feb 5, 2026 | 555.00 | 555.40 | 526.40 | 534.30 | 534.30 | -1.96% | 7,660,700 |
| Feb 4, 2026 | 550.50 | 554.00 | 545.00 | 545.00 | 545.00 | -1.09% | 3,469,500 |
| Feb 3, 2026 | 542.00 | 552.60 | 541.40 | 551.00 | 551.00 | 1.81% | 2,555,000 |
| Feb 2, 2026 | 546.80 | 548.00 | 541.20 | 541.20 | 541.20 | -0.17% | 2,325,400 |
| Jan 30, 2026 | 542.00 | 543.10 | 536.10 | 542.10 | 542.10 | 1.18% | 2,104,000 |
| Jan 29, 2026 | 537.30 | 537.70 | 532.40 | 535.80 | 535.80 | -0.61% | 2,711,400 |
| Jan 28, 2026 | 545.60 | 545.90 | 539.10 | 539.10 | 539.10 | -1.50% | 2,276,000 |
| Jan 27, 2026 | 551.00 | 551.20 | 545.10 | 547.30 | 547.30 | -0.16% | 2,276,700 |
| Jan 26, 2026 | 545.60 | 551.80 | 544.00 | 548.20 | 548.20 | 0.75% | 3,038,000 |
| Jan 23, 2026 | 542.70 | 546.90 | 542.60 | 544.10 | 544.10 | 0.82% | 2,073,700 |
| Jan 22, 2026 | 538.80 | 546.30 | 538.20 | 539.70 | 539.70 | 0.39% | 2,758,700 |
| Jan 21, 2026 | 545.50 | 545.70 | 535.40 | 537.60 | 537.60 | -1.59% | 3,701,400 |
| Jan 20, 2026 | 543.60 | 549.20 | 541.80 | 546.30 | 546.30 | 0.52% | 3,664,700 |
| Jan 19, 2026 | 538.10 | 545.40 | 537.40 | 543.50 | 543.50 | 1.30% | 3,069,200 |
| Jan 16, 2026 | 534.00 | 538.80 | 531.70 | 536.50 | 536.50 | 0.39% | 2,751,600 |
| Jan 15, 2026 | 533.00 | 535.50 | 527.60 | 534.40 | 534.40 | 0.56% | 2,079,800 |
| Jan 14, 2026 | 530.30 | 533.70 | 526.30 | 531.40 | 531.40 | 0.19% | 3,272,000 |
| Jan 13, 2026 | 537.70 | 540.70 | 530.40 | 530.40 | 530.40 | -0.45% | 3,676,900 |
| Jan 9, 2026 | 526.50 | 533.60 | 525.00 | 532.80 | 532.80 | 1.49% | 3,331,200 |
| Jan 8, 2026 | 523.60 | 526.90 | 520.50 | 525.00 | 525.00 | 0.15% | 2,080,300 |
| Jan 7, 2026 | 520.00 | 526.20 | 517.40 | 524.20 | 524.20 | 0.54% | 2,554,800 |
| Jan 6, 2026 | 520.10 | 527.20 | 520.10 | 521.40 | 521.40 | -0.63% | 3,404,000 |
| Jan 5, 2026 | 519.50 | 524.70 | 517.10 | 524.70 | 524.70 | 1.00% | 2,787,300 |
| Dec 30, 2025 | 520.30 | 526.70 | 518.90 | 519.50 | 519.50 | -0.10% | 2,603,200 |
| Dec 29, 2025 | 516.00 | 520.00 | 513.40 | 520.00 | 520.00 | 0.66% | 3,158,300 |
| Dec 26, 2025 | 512.00 | 518.00 | 511.80 | 516.60 | 516.60 | 1.39% | 3,202,800 |
| Dec 25, 2025 | 514.00 | 514.40 | 509.10 | 509.50 | 509.50 | 0.18% | 1,643,700 |
| Dec 24, 2025 | 505.90 | 512.60 | 504.20 | 508.60 | 508.60 | 0.37% | 3,473,600 |
| Dec 23, 2025 | 496.00 | 507.70 | 495.80 | 506.70 | 506.70 | 2.57% | 4,595,000 |
| Dec 22, 2025 | 495.40 | 495.80 | 490.10 | 494.00 | 494.00 | -0.22% | 2,330,200 |
| Dec 19, 2025 | 496.40 | 498.90 | 493.40 | 495.10 | 495.10 | -0.42% | 2,200,200 |
| Dec 18, 2025 | 495.00 | 497.20 | 492.50 | 497.20 | 497.20 | 1.10% | 1,898,700 |
| Dec 17, 2025 | 490.20 | 492.00 | 488.70 | 491.80 | 491.80 | 0.14% | 2,211,800 |
| Dec 16, 2025 | 490.40 | 495.80 | 488.30 | 491.10 | 491.10 | 0.16% | 3,231,600 |
| Dec 15, 2025 | 488.00 | 492.00 | 485.40 | 490.30 | 490.30 | 1.03% | 2,252,600 |
| Dec 12, 2025 | 484.00 | 486.00 | 482.50 | 485.30 | 485.30 | 0.79% | 2,316,500 |
| Dec 11, 2025 | 484.00 | 484.10 | 480.30 | 481.50 | 481.50 | -0.54% | 2,435,800 |
| Dec 10, 2025 | 480.00 | 484.10 | 479.30 | 484.10 | 484.10 | 1.85% | 3,467,100 |
| Dec 9, 2025 | 472.00 | 475.30 | 471.50 | 475.30 | 475.30 | 0.81% | 2,423,900 |
| Dec 8, 2025 | 468.50 | 473.10 | 466.40 | 471.50 | 471.50 | 1.03% | 2,429,100 |
| Dec 5, 2025 | 474.90 | 475.00 | 466.70 | 466.70 | 466.70 | -1.85% | 2,161,300 |
| Dec 4, 2025 | 468.70 | 475.60 | 468.70 | 475.50 | 475.50 | 0.91% | 2,274,200 |
| Dec 3, 2025 | 471.10 | 472.20 | 469.50 | 471.20 | 471.20 | -0.99% | 1,777,600 |
| Dec 2, 2025 | 472.00 | 475.90 | 469.60 | 475.90 | 475.90 | 1.21% | 1,826,300 |
| Dec 1, 2025 | 475.00 | 477.40 | 470.20 | 470.20 | 470.20 | -1.76% | 2,795,700 |
| Nov 28, 2025 | 479.00 | 484.00 | 478.20 | 478.60 | 478.60 | -0.13% | 2,348,200 |
| Nov 27, 2025 | 478.80 | 480.60 | 477.70 | 479.20 | 479.20 | 0.17% | 1,790,900 |
| Nov 26, 2025 | 472.00 | 478.40 | 471.40 | 478.40 | 478.40 | 1.36% | 2,176,800 |
| Nov 25, 2025 | 472.90 | 472.90 | 466.90 | 472.00 | 472.00 | 0.77% | 2,740,300 |
| Nov 21, 2025 | 463.90 | 469.90 | 463.70 | 468.40 | 468.40 | 1.28% | 3,123,000 |
| Nov 20, 2025 | 460.60 | 464.20 | 459.50 | 462.50 | 462.50 | 0.41% | 1,875,900 |
| Nov 19, 2025 | 458.20 | 462.60 | 458.20 | 460.60 | 460.60 | 0.57% | 2,177,700 |
| Nov 18, 2025 | 463.10 | 467.10 | 458.00 | 458.00 | 458.00 | -1.06% | 2,609,300 |
| Nov 17, 2025 | 460.00 | 465.00 | 456.60 | 462.90 | 462.90 | -0.56% | 3,061,100 |
| Nov 14, 2025 | 462.00 | 465.50 | 460.60 | 465.50 | 465.50 | 1.04% | 2,260,100 |
| Nov 13, 2025 | 462.20 | 464.10 | 458.90 | 460.70 | 460.70 | -0.17% | 2,001,900 |
| Nov 12, 2025 | 458.00 | 465.20 | 457.60 | 461.50 | 461.50 | 0.76% | 2,701,200 |
| Nov 11, 2025 | 459.50 | 459.50 | 453.50 | 458.00 | 458.00 | -0.39% | 2,594,800 |
| Nov 10, 2025 | 457.70 | 460.80 | 455.70 | 459.80 | 459.80 | 0.46% | 2,960,400 |
| Nov 7, 2025 | 451.30 | 457.70 | 450.10 | 457.70 | 457.70 | 1.78% | 3,408,900 |
| Nov 6, 2025 | 443.30 | 453.70 | 441.00 | 449.70 | 449.70 | 1.08% | 3,626,800 |
| Nov 5, 2025 | 457.20 | 459.70 | 442.50 | 444.90 | 444.90 | -2.11% | 5,418,700 |
| Nov 4, 2025 | 459.70 | 459.70 | 453.40 | 454.50 | 454.50 | -1.92% | 3,452,900 |
| Oct 31, 2025 | 466.00 | 467.30 | 462.10 | 463.40 | 463.40 | -0.52% | 2,055,600 |
| Oct 30, 2025 | 460.90 | 466.60 | 459.30 | 465.80 | 465.80 | 1.04% | 2,984,700 |
| Oct 29, 2025 | 470.40 | 471.00 | 460.80 | 461.00 | 461.00 | -2.41% | 2,565,800 |
| Oct 28, 2025 | 476.90 | 481.90 | 472.40 | 472.40 | 472.40 | -1.38% | 2,452,800 |
| Oct 27, 2025 | 476.40 | 479.00 | 476.00 | 479.00 | 479.00 | 0.65% | 1,677,200 |
| Oct 24, 2025 | 482.80 | 485.00 | 475.80 | 475.90 | 475.90 | -1.96% | 1,943,600 |
| Oct 23, 2025 | 473.50 | 485.40 | 473.00 | 485.40 | 485.40 | 2.64% | 3,547,700 |
| Oct 22, 2025 | 467.80 | 474.90 | 467.80 | 472.90 | 472.90 | 1.09% | 2,689,400 |
| Oct 21, 2025 | 465.50 | 468.20 | 464.80 | 467.80 | 467.80 | 0.32% | 1,868,200 |
| Oct 20, 2025 | 465.10 | 467.30 | 464.10 | 466.30 | 466.30 | 0.50% | 1,926,800 |
| Oct 17, 2025 | 461.00 | 466.10 | 460.80 | 464.00 | 464.00 | -0.15% | 1,975,900 |
| Oct 16, 2025 | 464.50 | 465.20 | 462.50 | 464.70 | 464.70 | 0.22% | 4,025,600 |
| Oct 15, 2025 | 463.00 | 466.10 | 462.70 | 463.70 | 463.70 | 0.69% | 3,088,600 |
| Oct 14, 2025 | 460.40 | 463.30 | 457.20 | 460.50 | 460.50 | -0.26% | 4,336,500 |
| Oct 10, 2025 | 466.40 | 466.40 | 460.10 | 461.70 | 461.70 | -1.43% | 2,816,000 |
| Oct 9, 2025 | 466.60 | 468.50 | 463.80 | 468.40 | 468.40 | -0.45% | 2,270,300 |
| Oct 8, 2025 | 471.40 | 473.50 | 469.00 | 470.50 | 470.50 | -0.06% | 2,001,000 |