YAMADA HOLDINGS CO.,LTD.(9831) Historical

52 Week High Mar 2, 2026

583.1 JPY

52 Week Low Apr 7, 2025

391.4 JPY

Yearly High Mar 2, 2026

583.1 JPY

Yearly Low Apr 7, 2025

391.4 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	540	545	537	538	-8	-1.37%	3,934,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	550.3	551.0	542.5	545.5	-7.3	-1.32%	4,334,600
Mar 11, 2026	554.7	558.7	552.8	552.8	-1.5	-0.27%	3,756,300
Mar 10, 2026	559.4	559.4	551.8	554.3	+2.3	+0.42%	3,488,300
Mar 9, 2026	548.6	555.1	546.0	552.0	-5.8	-1.04%	3,707,600
Mar 6, 2026	553.9	559.5	548.6	557.8	-0.1	-0.02%	2,952,000
Mar 5, 2026	568.5	568.5	557.9	557.9	-0.6	-0.11%	3,378,400
Mar 4, 2026	561.0	561.2	550.8	558.5	-4.2	-0.75%	3,531,100
Mar 3, 2026	574.4	574.4	562.0	562.7	-14.5	-2.51%	3,494,800
Mar 2, 2026	577.0	583.1	572.4	577.2	-3.4	-0.59%	3,551,900
Feb 27, 2026	579.6	581.0	572.1	580.6	+8.5	+1.49%	2,671,700
Feb 26, 2026	580.0	580.6	572.1	572.1	-3.9	-0.68%	1,987,300
Feb 25, 2026	577.0	581.9	569.8	576.0	+4.1	+0.72%	2,882,700
Feb 24, 2026	571.0	576.3	564.1	571.9	+2.0	+0.35%	1,985,400
Feb 20, 2026	568.9	571.2	563.8	569.9	-2.4	-0.42%	2,743,800
Feb 19, 2026	570.0	572.3	562.5	572.3	+3.1	+0.54%	2,821,100
Feb 18, 2026	566.5	570.7	564.9	569.2	+4.8	+0.85%	2,650,900
Feb 17, 2026	550.2	566.7	550.0	564.4	+14.2	+2.58%	4,353,800
Feb 16, 2026	550.2	552.1	546.2	550.2	-3.7	-0.67%	3,161,800
Feb 13, 2026	557.0	557.9	551.7	553.9	-1.4	-0.25%	2,378,100
Feb 12, 2026	557.1	559.2	554.1	555.3	-1.3	-0.23%	2,152,100