Yellow Hat Ltd. (TYO:9882)
Japan
· Delayed Price · Currency is JPY 1,646.00
-26.00 (-1.56%)
At close: Mar 9, 2026
Yellow Hat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,614.00 | 1,658.00 | 1,613.00 | 1,646.00 | 1,646.00 | -1.56% | 182,300 |
| Mar 6, 2026 | 1,678.00 | 1,684.00 | 1,659.00 | 1,672.00 | 1,672.00 | -0.48% | 141,500 |
| Mar 5, 2026 | 1,695.00 | 1,710.00 | 1,678.00 | 1,680.00 | 1,680.00 | 1.51% | 161,600 |
| Mar 4, 2026 | 1,672.00 | 1,677.00 | 1,639.00 | 1,655.00 | 1,655.00 | -2.30% | 149,800 |
| Mar 3, 2026 | 1,742.00 | 1,742.00 | 1,687.00 | 1,694.00 | 1,694.00 | -2.98% | 167,000 |
| Mar 2, 2026 | 1,750.00 | 1,755.00 | 1,730.00 | 1,746.00 | 1,746.00 | -0.74% | 129,200 |
| Feb 27, 2026 | 1,754.00 | 1,759.00 | 1,735.00 | 1,759.00 | 1,759.00 | 1.50% | 151,400 |
| Feb 26, 2026 | 1,740.00 | 1,746.00 | 1,725.00 | 1,733.00 | 1,733.00 | -0.17% | 158,600 |
| Feb 25, 2026 | 1,736.00 | 1,736.00 | 1,708.00 | 1,736.00 | 1,736.00 | 0.23% | 183,800 |
| Feb 24, 2026 | 1,728.00 | 1,734.00 | 1,702.00 | 1,732.00 | 1,732.00 | 0.87% | 218,100 |
| Feb 20, 2026 | 1,700.00 | 1,717.00 | 1,689.00 | 1,717.00 | 1,717.00 | -0.12% | 175,000 |
| Feb 19, 2026 | 1,702.00 | 1,719.00 | 1,690.00 | 1,719.00 | 1,719.00 | 0.53% | 161,400 |
| Feb 18, 2026 | 1,690.00 | 1,710.00 | 1,682.00 | 1,710.00 | 1,710.00 | 2.40% | 193,100 |
| Feb 17, 2026 | 1,695.00 | 1,697.00 | 1,669.00 | 1,670.00 | 1,670.00 | -1.47% | 138,300 |
| Feb 16, 2026 | 1,678.00 | 1,695.00 | 1,664.00 | 1,695.00 | 1,695.00 | 0.95% | 195,400 |
| Feb 13, 2026 | 1,698.00 | 1,700.00 | 1,659.00 | 1,679.00 | 1,679.00 | -0.83% | 149,400 |
| Feb 12, 2026 | 1,670.00 | 1,695.00 | 1,667.00 | 1,693.00 | 1,693.00 | 2.05% | 173,200 |
| Feb 10, 2026 | 1,655.00 | 1,679.00 | 1,653.00 | 1,659.00 | 1,659.00 | -0.06% | 166,500 |
| Feb 9, 2026 | 1,665.00 | 1,666.00 | 1,645.00 | 1,660.00 | 1,660.00 | 0.55% | 200,700 |
| Feb 6, 2026 | 1,642.00 | 1,651.00 | 1,634.00 | 1,651.00 | 1,651.00 | 0.49% | 145,700 |
| Feb 5, 2026 | 1,654.00 | 1,662.00 | 1,634.00 | 1,643.00 | 1,643.00 | 0.18% | 146,700 |
| Feb 4, 2026 | 1,635.00 | 1,646.00 | 1,627.00 | 1,640.00 | 1,640.00 | 0.86% | 167,900 |
| Feb 3, 2026 | 1,617.00 | 1,638.00 | 1,605.00 | 1,626.00 | 1,626.00 | 0.62% | 297,100 |
| Feb 2, 2026 | 1,631.00 | 1,658.00 | 1,603.00 | 1,616.00 | 1,616.00 | -4.21% | 459,300 |
| Jan 30, 2026 | 1,699.00 | 1,703.00 | 1,680.00 | 1,687.00 | 1,687.00 | 0.24% | 243,900 |
| Jan 29, 2026 | 1,660.00 | 1,692.00 | 1,647.00 | 1,683.00 | 1,683.00 | 0.60% | 173,700 |
| Jan 28, 2026 | 1,690.00 | 1,690.00 | 1,669.00 | 1,673.00 | 1,673.00 | -1.65% | 132,700 |
| Jan 27, 2026 | 1,695.00 | 1,706.00 | 1,676.00 | 1,701.00 | 1,701.00 | 0.12% | 175,800 |
| Jan 26, 2026 | 1,685.00 | 1,707.00 | 1,685.00 | 1,699.00 | 1,699.00 | -0.64% | 176,500 |
| Jan 23, 2026 | 1,698.00 | 1,713.00 | 1,689.00 | 1,710.00 | 1,710.00 | 0.71% | 157,800 |
| Jan 22, 2026 | 1,670.00 | 1,707.00 | 1,669.00 | 1,698.00 | 1,698.00 | 1.68% | 146,500 |
| Jan 21, 2026 | 1,665.00 | 1,684.00 | 1,658.00 | 1,670.00 | 1,670.00 | -0.24% | 150,500 |
| Jan 20, 2026 | 1,662.00 | 1,679.00 | 1,662.00 | 1,674.00 | 1,674.00 | 0.72% | 108,000 |
| Jan 19, 2026 | 1,645.00 | 1,672.00 | 1,644.00 | 1,662.00 | 1,662.00 | 1.16% | 129,400 |
| Jan 16, 2026 | 1,643.00 | 1,648.00 | 1,631.00 | 1,643.00 | 1,643.00 | -0.24% | 176,100 |
| Jan 15, 2026 | 1,649.00 | 1,658.00 | 1,642.00 | 1,647.00 | 1,647.00 | -0.12% | 148,700 |
| Jan 14, 2026 | 1,660.00 | 1,669.00 | 1,644.00 | 1,649.00 | 1,649.00 | -0.36% | 167,000 |
| Jan 13, 2026 | 1,680.00 | 1,685.00 | 1,655.00 | 1,655.00 | 1,655.00 | -0.54% | 171,300 |
| Jan 9, 2026 | 1,664.00 | 1,682.00 | 1,660.00 | 1,664.00 | 1,664.00 | 0.60% | 131,800 |
| Jan 8, 2026 | 1,644.00 | 1,663.00 | 1,635.00 | 1,654.00 | 1,654.00 | 0.43% | 128,000 |
| Jan 7, 2026 | 1,637.00 | 1,658.00 | 1,628.00 | 1,647.00 | 1,647.00 | - | 180,500 |
| Jan 6, 2026 | 1,660.00 | 1,662.00 | 1,642.00 | 1,647.00 | 1,647.00 | -0.18% | 179,000 |
| Jan 5, 2026 | 1,638.00 | 1,650.00 | 1,626.00 | 1,650.00 | 1,650.00 | 0.61% | 190,800 |
| Dec 30, 2025 | 1,652.00 | 1,656.00 | 1,640.00 | 1,640.00 | 1,640.00 | -0.79% | 132,900 |
| Dec 29, 2025 | 1,655.00 | 1,658.00 | 1,640.00 | 1,653.00 | 1,653.00 | - | 132,400 |
| Dec 26, 2025 | 1,645.00 | 1,658.00 | 1,642.00 | 1,653.00 | 1,653.00 | 0.67% | 97,800 |
| Dec 25, 2025 | 1,650.00 | 1,650.00 | 1,638.00 | 1,642.00 | 1,642.00 | -0.12% | 46,200 |
| Dec 24, 2025 | 1,662.00 | 1,667.00 | 1,636.00 | 1,644.00 | 1,644.00 | -1.73% | 115,400 |
| Dec 23, 2025 | 1,660.00 | 1,682.00 | 1,655.00 | 1,673.00 | 1,673.00 | 1.03% | 121,600 |
| Dec 22, 2025 | 1,674.00 | 1,674.00 | 1,644.00 | 1,656.00 | 1,656.00 | -0.54% | 217,100 |
| Dec 19, 2025 | 1,657.00 | 1,672.00 | 1,653.00 | 1,665.00 | 1,665.00 | 0.36% | 168,000 |
| Dec 18, 2025 | 1,638.00 | 1,670.00 | 1,637.00 | 1,659.00 | 1,659.00 | 1.65% | 126,800 |
| Dec 17, 2025 | 1,625.00 | 1,634.00 | 1,612.00 | 1,632.00 | 1,632.00 | 0.37% | 127,200 |
| Dec 16, 2025 | 1,650.00 | 1,651.00 | 1,626.00 | 1,626.00 | 1,626.00 | -1.33% | 140,100 |
| Dec 15, 2025 | 1,636.00 | 1,648.00 | 1,632.00 | 1,648.00 | 1,648.00 | 0.86% | 178,400 |
| Dec 12, 2025 | 1,627.00 | 1,634.00 | 1,625.00 | 1,634.00 | 1,634.00 | 1.74% | 151,200 |
| Dec 11, 2025 | 1,610.00 | 1,619.00 | 1,603.00 | 1,606.00 | 1,606.00 | 0.31% | 143,000 |
| Dec 10, 2025 | 1,604.00 | 1,611.00 | 1,587.00 | 1,601.00 | 1,601.00 | -0.19% | 200,300 |
| Dec 9, 2025 | 1,618.00 | 1,623.00 | 1,596.00 | 1,604.00 | 1,604.00 | -0.74% | 187,200 |
| Dec 8, 2025 | 1,625.00 | 1,630.00 | 1,606.00 | 1,616.00 | 1,616.00 | 0.19% | 143,900 |
| Dec 5, 2025 | 1,625.00 | 1,630.00 | 1,613.00 | 1,613.00 | 1,613.00 | -1.59% | 147,500 |
| Dec 4, 2025 | 1,614.00 | 1,640.00 | 1,606.00 | 1,639.00 | 1,639.00 | 1.55% | 211,400 |
| Dec 3, 2025 | 1,630.00 | 1,640.00 | 1,607.00 | 1,614.00 | 1,614.00 | -1.34% | 264,800 |
| Dec 2, 2025 | 1,650.00 | 1,653.00 | 1,631.00 | 1,636.00 | 1,636.00 | -0.06% | 146,000 |
| Dec 1, 2025 | 1,668.00 | 1,671.00 | 1,633.00 | 1,637.00 | 1,637.00 | -1.86% | 117,300 |
| Nov 28, 2025 | 1,665.00 | 1,678.00 | 1,662.00 | 1,668.00 | 1,668.00 | 0.48% | 99,900 |
| Nov 27, 2025 | 1,648.00 | 1,664.00 | 1,644.00 | 1,660.00 | 1,660.00 | 1.03% | 99,700 |
| Nov 26, 2025 | 1,650.00 | 1,661.00 | 1,643.00 | 1,643.00 | 1,643.00 | 0.06% | 151,100 |
| Nov 25, 2025 | 1,650.00 | 1,656.00 | 1,636.00 | 1,642.00 | 1,642.00 | -0.61% | 138,000 |
| Nov 21, 2025 | 1,606.00 | 1,652.00 | 1,606.00 | 1,652.00 | 1,652.00 | 2.86% | 184,300 |
| Nov 20, 2025 | 1,587.00 | 1,608.00 | 1,579.00 | 1,606.00 | 1,606.00 | 1.58% | 151,900 |
| Nov 19, 2025 | 1,568.00 | 1,593.00 | 1,568.00 | 1,581.00 | 1,581.00 | 0.83% | 119,000 |
| Nov 18, 2025 | 1,580.00 | 1,594.00 | 1,565.00 | 1,568.00 | 1,568.00 | -1.32% | 147,000 |
| Nov 17, 2025 | 1,571.00 | 1,597.00 | 1,559.00 | 1,589.00 | 1,589.00 | 0.89% | 170,300 |
| Nov 14, 2025 | 1,558.00 | 1,578.00 | 1,555.00 | 1,575.00 | 1,575.00 | 0.96% | 188,900 |
| Nov 13, 2025 | 1,560.00 | 1,562.00 | 1,547.00 | 1,560.00 | 1,560.00 | 0.71% | 100,500 |
| Nov 12, 2025 | 1,537.00 | 1,564.00 | 1,536.00 | 1,549.00 | 1,549.00 | 0.91% | 131,000 |
| Nov 11, 2025 | 1,550.00 | 1,550.00 | 1,511.00 | 1,535.00 | 1,535.00 | -0.97% | 175,500 |
| Nov 10, 2025 | 1,530.00 | 1,550.00 | 1,525.00 | 1,550.00 | 1,550.00 | 2.65% | 230,800 |
| Nov 7, 2025 | 1,489.00 | 1,510.00 | 1,489.00 | 1,510.00 | 1,510.00 | 1.75% | 175,500 |
| Nov 6, 2025 | 1,476.00 | 1,489.00 | 1,473.00 | 1,484.00 | 1,484.00 | 0.54% | 231,600 |
| Nov 5, 2025 | 1,460.00 | 1,481.00 | 1,450.00 | 1,476.00 | 1,476.00 | 1.44% | 374,500 |
| Nov 4, 2025 | 1,474.00 | 1,498.00 | 1,437.00 | 1,455.00 | 1,455.00 | -6.37% | 534,600 |
| Oct 31, 2025 | 1,582.00 | 1,582.00 | 1,546.00 | 1,554.00 | 1,554.00 | -2.08% | 272,500 |
| Oct 30, 2025 | 1,565.00 | 1,587.00 | 1,547.00 | 1,587.00 | 1,587.00 | 1.15% | 1,123,000 |
| Oct 29, 2025 | 1,609.00 | 1,614.00 | 1,569.00 | 1,569.00 | 1,569.00 | -1.63% | 238,200 |
| Oct 28, 2025 | 1,626.00 | 1,638.00 | 1,595.00 | 1,595.00 | 1,595.00 | -2.63% | 212,600 |
| Oct 27, 2025 | 1,637.00 | 1,649.00 | 1,629.00 | 1,638.00 | 1,638.00 | 0.31% | 171,300 |
| Oct 24, 2025 | 1,659.00 | 1,662.00 | 1,629.00 | 1,633.00 | 1,633.00 | -1.86% | 162,500 |
| Oct 23, 2025 | 1,634.00 | 1,664.00 | 1,628.00 | 1,664.00 | 1,664.00 | 1.84% | 171,000 |
| Oct 22, 2025 | 1,608.00 | 1,640.00 | 1,608.00 | 1,634.00 | 1,634.00 | 1.62% | 145,900 |
| Oct 21, 2025 | 1,604.00 | 1,617.00 | 1,602.00 | 1,608.00 | 1,608.00 | - | 115,200 |
| Oct 20, 2025 | 1,602.00 | 1,615.00 | 1,598.00 | 1,608.00 | 1,608.00 | 1.26% | 102,700 |
| Oct 17, 2025 | 1,599.00 | 1,609.00 | 1,588.00 | 1,588.00 | 1,588.00 | -1.12% | 143,000 |
| Oct 16, 2025 | 1,601.00 | 1,615.00 | 1,600.00 | 1,606.00 | 1,606.00 | -0.43% | 116,000 |
| Oct 15, 2025 | 1,600.00 | 1,621.00 | 1,600.00 | 1,613.00 | 1,613.00 | 1.38% | 138,600 |
| Oct 14, 2025 | 1,574.00 | 1,601.00 | 1,571.00 | 1,591.00 | 1,591.00 | 0.32% | 165,600 |
| Oct 10, 2025 | 1,590.00 | 1,594.00 | 1,573.00 | 1,586.00 | 1,586.00 | -1.37% | 196,500 |
| Oct 9, 2025 | 1,620.00 | 1,629.00 | 1,608.00 | 1,608.00 | 1,608.00 | -1.17% | 192,200 |
| Oct 8, 2025 | 1,627.00 | 1,648.00 | 1,623.00 | 1,627.00 | 1,627.00 | - | 195,100 |