YAMADA HOLDINGS CO.,LTD.(9831) Historical

52 Week High Mar 2, 2026

583.1 JPY

52 Week Low May 20, 2025

428.1 JPY

Yearly High Mar 2, 2026

583.1 JPY

Yearly Low Mar 30, 2026

515.5 JPY

Latest Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr, 2026	532	559	515	518	-6	-1.11%	62,661,300

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar, 2026	577.0	583.1	515.5	524.1	-56.5	-9.73%	99,308,600
Feb, 2026	546.8	581.9	526.4	580.6	+38.5	+7.10%	54,021,000
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