kabutan

YAMADA HOLDINGS CO.,LTD.(9831) Historical

9831
TSE Prime
YAMADA HOLDINGS CO.,LTD.
466.7
JPY
-8.8
(-1.85%)
Dec 5, 3:30 pm JST
3.01
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
467.5
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
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 5, 2025 475 477 466 466 -12 -2.49% 10,835,100

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
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
Jul 18, 2025 459.9 +0.61% 458.2 8,870,500 333,000 2,136,400 6.42