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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	475	477	466	466	-12	-2.49%	10,835,100

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	472.9	484.0	466.9	478.6	+10.2	+2.18%	9,056,200
Nov 21, 2025	460.0	469.9	456.6	468.4	+2.9	+0.62%	12,847,000
Nov 14, 2025	457.7	465.5	453.5	465.5	+7.8	+1.70%	12,518,400
Nov 7, 2025	459.7	459.7	441.0	457.7	-5.7	-1.23%	15,907,300
Oct 31, 2025	476.4	481.9	459.3	463.4	-12.5	-2.63%	11,736,100
Oct 24, 2025	465.1	485.4	464.1	475.9	+11.9	+2.56%	11,975,700
Oct 17, 2025	460.4	466.1	457.2	464.0	+2.3	+0.50%	13,426,600
Oct 10, 2025	477.4	478.5	460.1	461.7	-7.7	-1.64%	11,699,200
Oct 3, 2025	505.2	505.2	465.2	469.4	-27.8	-5.59%	21,340,100
Sep 26, 2025	475.0	498.3	473.6	497.2	+18.8	+3.93%	38,232,300
Sep 19, 2025	492.0	496.3	478.4	478.4	-16.4	-3.31%	21,949,800
Sep 12, 2025	487.0	497.0	484.6	494.8	+4.8	+0.98%	17,451,700
Sep 5, 2025	464.4	491.5	464.3	490.0	+25.4	+5.47%	18,920,800
Aug 29, 2025	469.0	470.3	461.8	464.6	-3.8	-0.81%	12,889,300
Aug 22, 2025	456.7	468.4	454.7	468.4	+11.7	+2.56%	12,495,800
Aug 15, 2025	457.0	459.3	453.0	456.7	+3.3	+0.73%	11,561,700
Aug 8, 2025	467.2	472.6	445.3	453.4	-17.2	-3.65%	16,893,800
Aug 1, 2025	453.3	471.4	452.1	470.6	+16.7	+3.68%	11,797,200
Jul 25, 2025	458.0	461.0	453.5	453.9	-6.0	-1.30%	9,201,300
Jul 18, 2025	458.6	461.7	454.1	459.9	+2.8	+0.61%	8,870,500