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 Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec, 2025	475	477	466	466	-12	-2.49%	10,835,100

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov, 2025	459.7	484.0	441.0	478.6	+15.2	+3.28%	50,328,900
Oct, 2025	484.7	485.4	457.2	463.4	-22.0	-4.53%	57,260,000
Sep, 2025	464.4	505.2	464.3	485.4	+20.8	+4.48%	109,472,300
Aug, 2025	463.3	472.6	445.3	464.6	+3.1	+0.67%	56,785,400
Jul, 2025	451.0	465.9	450.6	461.5	+8.2	+1.81%	51,311,800
Jun, 2025	433.0	455.5	429.5	453.3	+20.0	+4.62%	52,210,600
May, 2025	460.5	467.9	428.1	433.3	-28.5	-6.17%	73,465,600
Apr, 2025	435.8	462.0	391.4	461.8	+31.1	+7.22%	95,355,600
Mar, 2025	431.2	445.8	426.6	430.7	-0.3	-0.07%	114,277,200
Feb, 2025	452.0	454.0	428.0	431.0	-24.5	-5.38%	53,693,900
Jan, 2025	455.7	458.2	436.1	455.5	+2.4	+0.53%	38,097,800
Dec, 2024	454.0	457.4	442.1	453.1	-3.8	-0.83%	55,753,000
Nov, 2024	434.5	480.0	431.8	456.9	+18.7	+4.27%	80,066,000
Oct, 2024	447.4	457.4	428.1	438.2	-10.5	-2.34%	61,042,400
Sep, 2024	452.4	458.2	438.8	448.7	-3.5	-0.77%	122,163,300
Aug, 2024	452.5	456.8	402.0	452.2	-4.3	-0.94%	98,925,800
Jul, 2024	436.2	460.7	434.3	456.5	+24.5	+5.67%	89,368,100
Jun, 2024	440.5	441.2	422.0	432.0	-8.4	-1.91%	65,808,900
May, 2024	450.4	450.9	426.1	440.4	-10.3	-2.29%	100,602,600
Apr, 2024	444.4	473.0	433.6	450.7	+9.5	+2.15%	105,070,700