Yamada Holdings Co., Ltd. (TYO:9831)
Japan
· Delayed Price · Currency is JPY 466.70
-8.80 (-1.85%)
At close: Dec 5, 2025
Yamada Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 474.90 | 475.00 | 466.70 | 466.70 | 466.70 | -1.85% | 2,161,300 |
| Dec 4, 2025 | 468.70 | 475.60 | 468.70 | 475.50 | 475.50 | 0.91% | 2,274,200 |
| Dec 3, 2025 | 471.10 | 472.20 | 469.50 | 471.20 | 471.20 | -0.99% | 1,777,600 |
| Dec 2, 2025 | 472.00 | 475.90 | 469.60 | 475.90 | 475.90 | 1.21% | 1,826,300 |
| Dec 1, 2025 | 475.00 | 477.40 | 470.20 | 470.20 | 470.20 | -1.76% | 2,795,700 |
| Nov 28, 2025 | 479.00 | 484.00 | 478.20 | 478.60 | 478.60 | -0.13% | 2,348,200 |
| Nov 27, 2025 | 478.80 | 480.60 | 477.70 | 479.20 | 479.20 | 0.17% | 1,790,900 |
| Nov 26, 2025 | 472.00 | 478.40 | 471.40 | 478.40 | 478.40 | 1.36% | 2,176,800 |
| Nov 25, 2025 | 472.90 | 472.90 | 466.90 | 472.00 | 472.00 | 0.77% | 2,740,300 |
| Nov 21, 2025 | 463.90 | 469.90 | 463.70 | 468.40 | 468.40 | 1.28% | 3,123,000 |
| Nov 20, 2025 | 460.60 | 464.20 | 459.50 | 462.50 | 462.50 | 0.41% | 1,875,900 |
| Nov 19, 2025 | 458.20 | 462.60 | 458.20 | 460.60 | 460.60 | 0.57% | 2,177,700 |
| Nov 18, 2025 | 463.10 | 467.10 | 458.00 | 458.00 | 458.00 | -1.06% | 2,609,300 |
| Nov 17, 2025 | 460.00 | 465.00 | 456.60 | 462.90 | 462.90 | -0.56% | 3,061,100 |
| Nov 14, 2025 | 462.00 | 465.50 | 460.60 | 465.50 | 465.50 | 1.04% | 2,260,100 |
| Nov 13, 2025 | 462.20 | 464.10 | 458.90 | 460.70 | 460.70 | -0.17% | 2,001,900 |
| Nov 12, 2025 | 458.00 | 465.20 | 457.60 | 461.50 | 461.50 | 0.76% | 2,701,200 |
| Nov 11, 2025 | 459.50 | 459.50 | 453.50 | 458.00 | 458.00 | -0.39% | 2,594,800 |
| Nov 10, 2025 | 457.70 | 460.80 | 455.70 | 459.80 | 459.80 | 0.46% | 2,960,400 |
| Nov 7, 2025 | 451.30 | 457.70 | 450.10 | 457.70 | 457.70 | 1.78% | 3,408,900 |
| Nov 6, 2025 | 443.30 | 453.70 | 441.00 | 449.70 | 449.70 | 1.08% | 3,626,800 |
| Nov 5, 2025 | 457.20 | 459.70 | 442.50 | 444.90 | 444.90 | -2.11% | 5,418,700 |
| Nov 4, 2025 | 459.70 | 459.70 | 453.40 | 454.50 | 454.50 | -1.92% | 3,452,900 |
| Oct 31, 2025 | 466.00 | 467.30 | 462.10 | 463.40 | 463.40 | -0.52% | 2,055,600 |
| Oct 30, 2025 | 460.90 | 466.60 | 459.30 | 465.80 | 465.80 | 1.04% | 2,984,700 |
| Oct 29, 2025 | 470.40 | 471.00 | 460.80 | 461.00 | 461.00 | -2.41% | 2,565,800 |
| Oct 28, 2025 | 476.90 | 481.90 | 472.40 | 472.40 | 472.40 | -1.38% | 2,452,800 |
| Oct 27, 2025 | 476.40 | 479.00 | 476.00 | 479.00 | 479.00 | 0.65% | 1,677,200 |
| Oct 24, 2025 | 482.80 | 485.00 | 475.80 | 475.90 | 475.90 | -1.96% | 1,943,600 |
| Oct 23, 2025 | 473.50 | 485.40 | 473.00 | 485.40 | 485.40 | 2.64% | 3,547,700 |
| Oct 22, 2025 | 467.80 | 474.90 | 467.80 | 472.90 | 472.90 | 1.09% | 2,689,400 |
| Oct 21, 2025 | 465.50 | 468.20 | 464.80 | 467.80 | 467.80 | 0.32% | 1,868,200 |
| Oct 20, 2025 | 465.10 | 467.30 | 464.10 | 466.30 | 466.30 | 0.50% | 1,926,800 |
| Oct 17, 2025 | 461.00 | 466.10 | 460.80 | 464.00 | 464.00 | -0.15% | 1,975,900 |
| Oct 16, 2025 | 464.50 | 465.20 | 462.50 | 464.70 | 464.70 | 0.22% | 4,025,600 |
| Oct 15, 2025 | 463.00 | 466.10 | 462.70 | 463.70 | 463.70 | 0.69% | 3,088,600 |
| Oct 14, 2025 | 460.40 | 463.30 | 457.20 | 460.50 | 460.50 | -0.26% | 4,336,500 |
| Oct 10, 2025 | 466.40 | 466.40 | 460.10 | 461.70 | 461.70 | -1.43% | 2,816,000 |
| Oct 9, 2025 | 466.60 | 468.50 | 463.80 | 468.40 | 468.40 | -0.45% | 2,270,300 |
| Oct 8, 2025 | 471.40 | 473.50 | 469.00 | 470.50 | 470.50 | -0.06% | 2,001,000 |
| Oct 7, 2025 | 469.00 | 471.70 | 467.00 | 470.80 | 470.80 | -0.25% | 2,084,500 |
| Oct 6, 2025 | 477.40 | 478.50 | 469.60 | 472.00 | 472.00 | 0.55% | 2,527,400 |
| Oct 3, 2025 | 466.10 | 470.10 | 465.20 | 469.40 | 469.40 | -0.19% | 2,570,700 |
| Oct 2, 2025 | 473.50 | 473.80 | 467.50 | 470.30 | 470.30 | -0.68% | 2,504,400 |
| Oct 1, 2025 | 484.70 | 484.70 | 472.00 | 473.50 | 473.50 | -2.45% | 3,347,300 |
| Sep 30, 2025 | 490.50 | 491.30 | 484.10 | 485.40 | 485.40 | -0.90% | 3,005,000 |
| Sep 29, 2025 | 505.20 | 505.20 | 489.80 | 489.80 | 489.80 | -1.49% | 9,912,700 |
| Sep 26, 2025 | 484.50 | 498.30 | 484.50 | 497.20 | 497.20 | 1.70% | 15,979,500 |
| Sep 25, 2025 | 483.30 | 491.20 | 482.90 | 488.90 | 488.90 | 1.37% | 10,521,200 |
| Sep 24, 2025 | 480.00 | 483.80 | 480.00 | 482.30 | 482.30 | 0.52% | 5,597,400 |