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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	468	486	466	485	+18	+3.99%	15,388,900

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Dec 5, 2025	466.7	-2.49%	471.9	10,835,100	232,900	1,446,900	6.21
Nov 28, 2025	478.6	+2.18%	476.3	9,056,200	277,600	1,423,400	5.13
Nov 21, 2025	468.4	+0.62%	462.9	12,847,000	236,400	1,603,500	6.78
Nov 14, 2025	465.5	+1.70%	460.2	12,518,400	218,500	1,838,200	8.41
Nov 7, 2025	457.7	-1.23%	451.4	15,907,300	171,700	1,876,500	10.93
Oct 31, 2025	463.4	-2.63%	468.5	11,736,100	264,200	1,803,700	6.83
Oct 24, 2025	475.9	+2.56%	474.1	11,975,700	305,900	1,726,900	5.65
Oct 17, 2025	464.0	+0.50%	462.5	13,426,600	299,100	1,668,900	5.58
Oct 10, 2025	461.7	-1.64%	468.3	11,699,200	317,300	2,164,000	6.82
Oct 3, 2025	469.4	-5.59%	487.1	21,340,100	456,400	1,687,700	3.70
Sep 26, 2025	497.2	+3.93%	486.1	38,232,300	34,059,500	1,525,300	0.04
Sep 19, 2025	478.4	-3.31%	487.5	21,949,800	13,582,500	1,884,900	0.14
Sep 12, 2025	494.8	+0.98%	491.2	17,451,700	8,295,400	1,736,200	0.21
Sep 5, 2025	490.0	+5.47%	476.9	18,920,800	3,932,800	1,662,200	0.42
Aug 29, 2025	464.6	-0.81%	466.5	12,889,300	1,440,400	1,733,200	1.20
Aug 22, 2025	468.4	+2.56%	462.0	12,495,800	683,700	1,752,500	2.56
Aug 15, 2025	456.7	+0.73%	456.1	11,561,700	443,100	1,977,100	4.46
Aug 8, 2025	453.4	-3.65%	460.8	16,893,800	444,900	2,301,800	5.17
Aug 1, 2025	470.6	+3.68%	459.4	11,797,200	498,800	2,069,300	4.15
Jul 25, 2025	453.9	-1.30%	456.7	9,201,300	306,600	2,322,000	7.57