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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	538.1	549.2	535.4	544.1	+7.6	+1.42%	15,267,700
Jan 16, 2026	537.7	540.7	526.3	536.5	+3.7	+0.69%	11,780,300
Jan 9, 2026	519.5	533.6	517.1	532.8	+13.3	+2.56%	14,157,600
Dec 30, 2025	516.0	526.7	513.4	519.5	+2.9	+0.56%	5,761,500
Dec 26, 2025	495.4	518.0	490.1	516.6	+21.5	+4.34%	15,245,300
Dec 19, 2025	488.0	498.9	485.4	495.1	+9.8	+2.02%	11,794,900
Dec 12, 2025	468.5	486.0	466.4	485.3	+18.6	+3.99%	13,072,400
Dec 5, 2025	475.0	477.4	466.7	466.7	-11.9	-2.49%	10,835,100
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