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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	520	524	515	518	-5	-0.88%	8,161,800

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	540.9	541.6	517.0	522.9	-16.9	-3.13%	17,291,800
Apr 17, 2026	545.6	547.1	535.5	539.8	-5.8	-1.06%	17,303,300
Apr 10, 2026	542.0	559.4	539.7	545.6	+4.4	+0.81%	12,214,300
Apr 3, 2026	517.0	541.4	515.5	541.2	-5.9	-1.08%	19,406,300
Mar 27, 2026	534.0	552.0	528.0	547.1	+7.5	+1.39%	35,679,800
Mar 19, 2026	540.0	547.4	535.2	539.6	+1.6	+0.30%	16,232,100
Mar 13, 2026	548.6	559.4	537.8	538.0	-19.8	-3.55%	19,221,600
Mar 6, 2026	577.0	583.1	548.6	557.8	-22.8	-3.93%	16,908,200
Feb 27, 2026	571.0	581.9	564.1	580.6	+10.7	+1.88%	9,527,100
Feb 20, 2026	550.2	572.3	546.2	569.9	+16.0	+2.89%	15,731,400
Feb 13, 2026	553.7	559.2	546.1	553.9	+6.2	+1.13%	9,029,200
Feb 6, 2026	546.8	555.4	526.4	547.7	+5.6	+1.03%	19,733,300
Jan 30, 2026	545.6	551.8	532.4	542.1	-2.0	-0.37%	12,406,100
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