YAMADA HOLDINGS CO.,LTD.(9831) Historical

52 Week High Mar 2, 2026

583.1 JPY

52 Week Low May 20, 2025

428.1 JPY

Yearly High Mar 2, 2026

583.1 JPY

Yearly Low Mar 30, 2026

515.5 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	521	522	515	518	-4	-0.77%	823,400

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	520.0	524.2	519.2	522.8	+4.4	+0.85%	3,567,900
Apr 27, 2026	520.5	524.4	518.3	518.4	-4.5	-0.86%	2,955,300
Apr 24, 2026	522.4	524.8	521.5	522.9	+1.8	+0.35%	2,297,800
Apr 23, 2026	526.7	527.7	517.0	521.1	-7.4	-1.40%	5,214,500
Apr 22, 2026	532.6	536.1	528.5	528.5	-4.5	-0.84%	3,018,400
Apr 21, 2026	536.0	537.9	530.7	533.0	-1.7	-0.32%	3,245,300
Apr 20, 2026	540.9	541.6	534.5	534.7	-5.1	-0.94%	3,515,800
Apr 17, 2026	539.2	544.1	538.8	539.8	+0.4	+0.07%	3,009,300
Apr 16, 2026	538.1	544.0	537.8	539.4	+1.1	+0.20%	2,462,900
Apr 15, 2026	542.6	547.0	537.9	538.3	-4.2	-0.77%	5,175,700
Apr 14, 2026	536.3	544.5	535.5	542.5	-2.1	-0.39%	4,436,400
Apr 13, 2026	545.6	547.1	542.1	544.6	-1.0	-0.18%	2,219,000
Apr 10, 2026	550.6	555.3	544.5	545.6	-6.3	-1.14%	1,834,700
Apr 9, 2026	554.8	559.4	549.9	551.9	+3.3	+0.60%	3,152,300
Apr 8, 2026	547.4	549.5	545.8	548.6	+3.3	+0.61%	3,740,900
Apr 7, 2026	545.1	548.4	540.5	545.3	+3.2	+0.59%	1,966,400
Apr 6, 2026	542.0	543.4	539.7	542.1	+0.9	+0.17%	1,520,000
Apr 3, 2026	535.0	541.3	532.6	541.2	+4.8	+0.89%	2,629,900
Apr 2, 2026	535.0	541.4	532.6	536.4	+3.5	+0.66%	2,811,100
Apr 1, 2026	532.4	532.9	528.3	532.9	+8.8	+1.68%	2,698,400