YAMADA HOLDINGS CO.,LTD.(9831) Historical

52 Week High Jan 26, 2026

551.8 JPY

52 Week Low Apr 7, 2025

391.4 JPY

Yearly High Jan 26, 2026

551.8 JPY

Yearly Low Apr 7, 2025

391.4 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	537	537	532	535	-4	-0.61%	2,711,400

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	545.6	545.9	539.1	539.1	-8.2	-1.50%	2,276,000
Jan 27, 2026	551.0	551.2	545.1	547.3	-0.9	-0.16%	2,276,700
Jan 26, 2026	545.6	551.8	544.0	548.2	+4.1	+0.75%	3,038,000
Jan 23, 2026	542.7	546.9	542.6	544.1	+4.4	+0.82%	2,073,700
Jan 22, 2026	538.8	546.3	538.2	539.7	+2.1	+0.39%	2,758,700
Jan 21, 2026	545.5	545.7	535.4	537.6	-8.7	-1.59%	3,701,400
Jan 20, 2026	543.6	549.2	541.8	546.3	+2.8	+0.52%	3,664,700
Jan 19, 2026	538.1	545.4	537.4	543.5	+7.0	+1.30%	3,069,200
Jan 16, 2026	534.0	538.8	531.7	536.5	+2.1	+0.39%	2,751,600
Jan 15, 2026	533.0	535.5	527.6	534.4	+3.0	+0.56%	2,079,800
Jan 14, 2026	530.3	533.7	526.3	531.4	+1.0	+0.19%	3,272,000
Jan 13, 2026	537.7	540.7	530.4	530.4	-2.4	-0.45%	3,676,900
Jan 9, 2026	526.5	533.6	525.0	532.8	+7.8	+1.49%	3,331,200
Jan 8, 2026	523.6	526.9	520.5	525.0	+0.8	+0.15%	2,080,300
Jan 7, 2026	520.0	526.2	517.4	524.2	+2.8	+0.54%	2,554,800
Jan 6, 2026	520.1	527.2	520.1	521.4	-3.3	-0.63%	3,404,000
Jan 5, 2026	519.5	524.7	517.1	524.7	+5.2	+1.00%	2,787,300
Dec 30, 2025	520.3	526.7	518.9	519.5	-0.5	-0.10%	2,603,200
Dec 29, 2025	516.0	520.0	513.4	520.0	+3.4	+0.66%	3,158,300
Dec 26, 2025	512.0	518.0	511.8	516.6	+7.1	+1.39%	3,202,800