YAMADA HOLDINGS CO.,LTD.(9831) Historical

52 Week High Feb 12, 2026

559.2 JPY

52 Week Low Apr 7, 2025

391.4 JPY

Yearly High Feb 12, 2026

559.2 JPY

Yearly Low Apr 7, 2025

391.4 JPY

Latest Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb, 2026	546	559	526	550	+8	+1.60%	30,735,100

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan, 2026	519.5	551.8	517.1	542.1	+22.6	+4.35%	53,611,700
Dec, 2025	475.0	526.7	466.4	519.5	+40.9	+8.55%	56,709,200
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