Skip to main content
Yamada Holdings Co., Ltd. (TYO:9831)
Japan flag Japan · Delayed Price · Currency is JPY
522.80
+4.40 (0.85%)
Apr 28, 2026, 3:30 PM JST

Yamada Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026520.00524.20519.20522.80522.800.85%3,567,900
Apr 27, 2026520.50524.40518.30518.40518.40-0.86%2,955,300
Apr 24, 2026522.40524.80521.50522.90522.900.35%2,297,800
Apr 23, 2026526.70527.70517.00521.10521.10-1.40%5,214,500
Apr 22, 2026532.60536.10528.50528.50528.50-0.84%3,018,400
Apr 21, 2026536.00537.90530.70533.00533.00-0.32%3,245,300
Apr 20, 2026540.90541.60534.50534.70534.70-0.94%3,515,800
Apr 17, 2026539.20544.10538.80539.80539.800.07%3,009,300
Apr 16, 2026538.10544.00537.80539.40539.400.20%2,462,900
Apr 15, 2026542.60547.00537.90538.30538.30-0.77%5,175,700
Apr 14, 2026536.30544.50535.50542.50542.50-0.39%4,436,400
Apr 13, 2026545.60547.10542.10544.60544.60-0.18%2,219,000
Apr 10, 2026550.60555.30544.50545.60545.60-1.14%1,834,700
Apr 9, 2026554.80559.40549.90551.90551.900.60%3,152,300
Apr 8, 2026547.40549.50545.80548.60548.600.61%3,740,900
Apr 7, 2026545.10548.40540.50545.30545.300.59%1,966,400
Apr 6, 2026542.00543.40539.70542.10542.100.17%1,520,000
Apr 3, 2026535.00541.30532.60541.20541.200.89%2,629,900
Apr 2, 2026535.00541.40532.60536.40536.400.66%2,811,100
Apr 1, 2026532.40532.90528.30532.90532.901.68%2,698,400
Mar 31, 2026528.00532.60522.40524.10524.10-0.44%3,642,800
Mar 30, 2026517.00530.70515.50526.40526.40-3.78%7,624,100
Mar 27, 2026548.40552.00543.10547.10530.100.09%12,486,100
Mar 26, 2026544.40548.80542.30546.60529.620.42%6,593,600
Mar 25, 2026547.70548.40540.90544.30527.391.23%4,999,600
Mar 24, 2026535.40541.20534.10537.70520.991.84%5,533,100
Mar 23, 2026534.00535.30528.00528.00511.59-2.15%6,067,400
Mar 19, 2026542.90544.80539.00539.60522.83-1.32%5,888,900
Mar 18, 2026543.00547.40541.70546.80529.810.90%2,817,700
Mar 17, 2026538.50543.60538.10541.90525.060.87%3,119,900
Mar 16, 2026540.00541.50535.20537.20520.51-0.15%4,405,600
Mar 13, 2026540.00545.80537.80538.00521.28-1.37%3,934,800
Mar 12, 2026550.30551.00542.50545.50528.55-1.32%4,334,600
Mar 11, 2026554.70558.70552.80552.80535.62-0.27%3,756,300
Mar 10, 2026559.40559.40551.80554.30537.080.42%3,488,300
Mar 9, 2026548.60555.10546.00552.00534.85-1.04%3,707,600
Mar 6, 2026553.90559.50548.60557.80540.47-0.02%2,952,000
Mar 5, 2026568.50568.50557.90557.90540.56-0.11%3,378,400
Mar 4, 2026561.00561.20550.80558.50541.15-0.75%3,531,100
Mar 3, 2026574.40574.40562.00562.70545.22-2.51%3,494,800
Mar 2, 2026577.00583.10572.40577.20559.26-0.59%3,551,900
Feb 27, 2026579.60581.00572.10580.60562.561.49%2,671,700
Feb 26, 2026580.00580.60572.10572.10554.32-0.68%1,987,300
Feb 25, 2026577.00581.90569.80576.00558.100.72%2,882,700
Feb 24, 2026571.00576.30564.10571.90554.130.35%1,985,400
Feb 20, 2026568.90571.20563.80569.90552.19-0.42%2,743,800
Feb 19, 2026570.00572.30562.50572.30554.520.54%2,821,100
Feb 18, 2026566.50570.70564.90569.20551.510.85%2,650,900
Feb 17, 2026550.20566.70550.00564.40546.862.58%4,353,800
Feb 16, 2026550.20552.10546.20550.20533.10-0.67%3,161,800
Feb 13, 2026557.00557.90551.70553.90536.69-0.25%2,378,100
Feb 12, 2026557.10559.20554.10555.30538.05-0.23%2,152,100
Feb 10, 2026548.30557.60548.00556.60539.301.35%2,117,700
Feb 9, 2026553.70554.00546.10549.20532.130.27%2,381,300
Feb 6, 2026549.70550.70542.90547.70530.682.51%3,722,700
Feb 5, 2026555.00555.40526.40534.30517.70-1.96%7,660,700
Feb 4, 2026550.50554.00545.00545.00528.07-1.09%3,469,500
Feb 3, 2026542.00552.60541.40551.00533.881.81%2,555,000
Feb 2, 2026546.80548.00541.20541.20524.38-0.17%2,325,400
Jan 30, 2026542.00543.10536.10542.10525.261.18%2,104,000
Jan 29, 2026537.30537.70532.40535.80519.15-0.61%2,711,400
Jan 28, 2026545.60545.90539.10539.10522.35-1.50%2,276,000
Jan 27, 2026551.00551.20545.10547.30530.29-0.16%2,276,700
Jan 26, 2026545.60551.80544.00548.20531.170.75%3,038,000
Jan 23, 2026542.70546.90542.60544.10527.190.82%2,073,700
Jan 22, 2026538.80546.30538.20539.70522.930.39%2,758,700
Jan 21, 2026545.50545.70535.40537.60520.90-1.59%3,701,400
Jan 20, 2026543.60549.20541.80546.30529.320.52%3,664,700
Jan 19, 2026538.10545.40537.40543.50526.611.30%3,069,200
Jan 16, 2026534.00538.80531.70536.50519.830.39%2,751,600
Jan 15, 2026533.00535.50527.60534.40517.790.56%2,079,800
Jan 14, 2026530.30533.70526.30531.40514.890.19%3,272,000
Jan 13, 2026537.70540.70530.40530.40513.92-0.45%3,676,900
Jan 9, 2026526.50533.60525.00532.80516.241.49%3,331,200
Jan 8, 2026523.60526.90520.50525.00508.690.15%2,080,300
Jan 7, 2026520.00526.20517.40524.20507.910.54%2,554,800
Jan 6, 2026520.10527.20520.10521.40505.20-0.63%3,404,000
Jan 5, 2026519.50524.70517.10524.70508.401.00%2,787,300
Dec 30, 2025520.30526.70518.90519.50503.36-0.10%2,603,200
Dec 29, 2025516.00520.00513.40520.00503.840.66%3,158,300
Dec 26, 2025512.00518.00511.80516.60500.551.39%3,202,800
Dec 25, 2025514.00514.40509.10509.50493.670.18%1,643,700
Dec 24, 2025505.90512.60504.20508.60492.800.37%3,473,600
Dec 23, 2025496.00507.70495.80506.70490.962.57%4,595,000
Dec 22, 2025495.40495.80490.10494.00478.65-0.22%2,330,200
Dec 19, 2025496.40498.90493.40495.10479.72-0.42%2,200,200
Dec 18, 2025495.00497.20492.50497.20481.751.10%1,898,700
Dec 17, 2025490.20492.00488.70491.80476.520.14%2,211,800
Dec 16, 2025490.40495.80488.30491.10475.840.16%3,231,600
Dec 15, 2025488.00492.00485.40490.30475.061.03%2,252,600
Dec 12, 2025484.00486.00482.50485.30470.220.79%2,316,500
Dec 11, 2025484.00484.10480.30481.50466.54-0.54%2,435,800
Dec 10, 2025480.00484.10479.30484.10469.061.85%3,467,100
Dec 9, 2025472.00475.30471.50475.30460.530.81%2,423,900
Dec 8, 2025468.50473.10466.40471.50456.851.03%2,429,100
Dec 5, 2025474.90475.00466.70466.70452.20-1.85%2,161,300
Dec 4, 2025468.70475.60468.70475.50460.720.91%2,274,200
Dec 3, 2025471.10472.20469.50471.20456.56-0.99%1,777,600
Dec 2, 2025472.00475.90469.60475.90461.111.21%1,826,300
Dec 1, 2025475.00477.40470.20470.20455.59-1.76%2,795,700