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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	545	551	532	535	-9	-1.53%	13,013,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	544.1	+1.42%	542.9	15,267,700	556,000	1,288,100	2.32
Jan 16, 2026	536.5	+0.69%	533.1	11,780,300	534,700	1,264,200	2.36
Jan 9, 2026	532.8	+2.56%	525.0	14,157,600	506,100	1,310,100	2.59
Dec 30, 2025	519.5	+0.56%	519.2	5,761,500	ー	ー	ー
Dec 26, 2025	516.6	+4.34%	506.9	15,245,300	696,000	1,349,700	1.94
Dec 19, 2025	495.1	+2.02%	492.8	11,794,900	392,800	1,416,300	3.61
Dec 12, 2025	485.3	+3.99%	479.0	13,072,400	325,900	1,484,200	4.55
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