YAMADA HOLDINGS CO.,LTD.(9831) Historical

52 Week High Sep 29, 2025

505.2 JPY

52 Week Low Apr 7, 2025

391.4 JPY

Yearly High Sep 29, 2025

505.2 JPY

Yearly Low Apr 7, 2025

391.4 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	484	486	482	485	+3	+0.79%	2,316,500

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 11, 2025	484.0	484.1	480.3	481.5	-2.6	-0.54%	2,435,800
Dec 10, 2025	480.0	484.1	479.3	484.1	+8.8	+1.85%	3,467,100
Dec 9, 2025	472.0	475.3	471.5	475.3	+3.8	+0.81%	2,423,900
Dec 8, 2025	468.5	473.1	466.4	471.5	+4.8	+1.03%	2,429,100
Dec 5, 2025	474.9	475.0	466.7	466.7	-8.8	-1.85%	2,161,300
Dec 4, 2025	468.7	475.6	468.7	475.5	+4.3	+0.91%	2,274,200
Dec 3, 2025	471.1	472.2	469.5	471.2	-4.7	-0.99%	1,777,600
Dec 2, 2025	472.0	475.9	469.6	475.9	+5.7	+1.21%	1,826,300
Dec 1, 2025	475.0	477.4	470.2	470.2	-8.4	-1.76%	2,795,700
Nov 28, 2025	479.0	484.0	478.2	478.6	-0.6	-0.13%	2,348,200
Nov 27, 2025	478.8	480.6	477.7	479.2	+0.8	+0.17%	1,790,900
Nov 26, 2025	472.0	478.4	471.4	478.4	+6.4	+1.36%	2,176,800
Nov 25, 2025	472.9	472.9	466.9	472.0	+3.6	+0.77%	2,740,300
Nov 21, 2025	463.9	469.9	463.7	468.4	+5.9	+1.28%	3,123,000
Nov 20, 2025	460.6	464.2	459.5	462.5	+1.9	+0.41%	1,875,900
Nov 19, 2025	458.2	462.6	458.2	460.6	+2.6	+0.57%	2,177,700
Nov 18, 2025	463.1	467.1	458.0	458.0	-4.9	-1.06%	2,609,300
Nov 17, 2025	460.0	465.0	456.6	462.9	-2.6	-0.56%	3,061,100
Nov 14, 2025	462.0	465.5	460.6	465.5	+4.8	+1.04%	2,260,100
Nov 13, 2025	462.2	464.1	458.9	460.7	-0.8	-0.17%	2,001,900