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 Yearly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
2026	519	551	517	535	+16	+3.14%	54,219,100

Yearly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
2025	455.7	526.7	391.4	519.5	+66.4	+14.65%	808,968,300
2024	438.0	480.0	402.0	453.1	+14.7	+3.35%	1,020,690,000
2023	468.0	495.0	412.0	438.4	-28.6	-6.12%	1,073,955,000
2022	397.0	502.0	371.0	467.0	+74.0	+18.83%	1,590,713,000
2021	553.0	626.0	379.0	393.0	-155.0	-28.28%	1,390,067,000
2020	571.0	623.0	402.0	548.0	-30.0	-5.19%	1,020,051,000
2019	525.0	586.0	440.0	578.0	+51.0	+9.68%	957,010,100
2018	628.0	702.0	518.0	527.0	-94.0	-15.14%	1,226,623,000
2017	635.0	649.0	543.0	621.0	-9.0	-1.43%	973,000,800
2016	522.0	644.0	478.0	630.0	+107.0	+20.46%	1,332,477,000
2015	401.0	595.0	376.0	523.0	+117.0	+28.82%	1,780,479,000
2014	343.0	413.0	311.0	406.0	+62.0	+18.02%	2,424,963,000
2013	342.5	498.0	258.0	344.0	+11.5	+3.46%	3,201,373,968
2012	520.0	562.0	280.1	332.5	-191.5	-36.55%	2,401,540,964
2011	562.0	708.0	448.0	524.0	-30.0	-5.42%	1,763,966,974
2010	619.0	743.0	490.5	554.0	-72.0	-11.50%	1,602,182,976
2009	631.0	650.0	325.0	626.0	+8.0	+1.29%	2,053,647,969
2008	1,317.0	1,317.0	430.0	618.0	-659.0	-51.61%	2,074,393,969
2007	1,026.0	1,371.0	955.0	1,277.0	+267.0	+26.44%	1,454,071,978
2006	1,510.0	1,559.0	929.0	1,010.0	-466.0	-31.57%	1,615,396,976