YAMAU HOLDINGS CO. LTD. 5284
TSE · Japan · Non-Energy Minerals
¥2,217.00-8.00 (-0.36%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,217.00 | -0.36% | ¥2,229.00 | ¥2,231.00 | ¥2,215.00 | 8.60K |
| 2026-10-01 | ¥2,225.00 | -0.80% | ¥2,245.00 | ¥2,245.00 | ¥2,225.00 | 4.30K |
| 2026-09-30 | ¥2,243.00 | +0.85% | ¥2,228.00 | ¥2,243.00 | ¥2,215.00 | 7.10K |
| 2026-09-29 | ¥2,224.00 | -0.04% | ¥2,225.00 | ¥2,225.00 | ¥2,208.00 | 4.00K |
| 2026-09-28 | ¥2,225.00 | 0.00% | ¥2,246.00 | ¥2,246.00 | ¥2,220.00 | 7.50K |
| 2026-09-25 | ¥2,225.00 | +0.09% | ¥2,242.00 | ¥2,242.00 | ¥2,225.00 | 4.30K |
| 2026-09-24 | ¥2,223.00 | +0.18% | ¥2,245.00 | ¥2,248.00 | ¥2,223.00 | 9.80K |
| 2026-09-18 | ¥2,219.00 | -0.18% | ¥2,239.00 | ¥2,240.00 | ¥2,216.00 | 9.30K |
| 2026-09-17 | ¥2,223.00 | +0.32% | ¥2,216.00 | ¥2,231.00 | ¥2,216.00 | 12.40K |
| 2026-09-16 | ¥2,216.00 | +0.09% | ¥2,215.00 | ¥2,217.00 | ¥2,210.00 | 3.40K |
| 2026-09-15 | ¥2,214.00 | +0.05% | ¥2,220.00 | ¥2,220.00 | ¥2,200.00 | 6.40K |
| 2026-09-14 | ¥2,213.00 | +0.14% | ¥2,217.00 | ¥2,217.00 | ¥2,201.00 | 4.30K |
| 2026-09-11 | ¥2,210.00 | -0.09% | ¥2,202.00 | ¥2,213.00 | ¥2,191.00 | 5.50K |
| 2026-09-10 | ¥2,212.00 | -0.90% | ¥2,232.00 | ¥2,240.00 | ¥2,202.00 | 9.10K |
| 2026-09-09 | ¥2,232.00 | -0.27% | ¥2,250.00 | ¥2,250.00 | ¥2,232.00 | 2.00K |
| 2026-09-08 | ¥2,238.00 | 0.00% | ¥2,243.00 | ¥2,244.00 | ¥2,232.00 | 4.00K |
| 2026-09-07 | ¥2,238.00 | -0.44% | ¥2,245.00 | ¥2,265.00 | ¥2,235.00 | 11.60K |
| 2026-09-04 | ¥2,248.00 | +0.04% | ¥2,248.00 | ¥2,255.00 | ¥2,245.00 | 3.80K |
| 2026-09-03 | ¥2,247.00 | +0.09% | ¥2,244.00 | ¥2,253.00 | ¥2,244.00 | 2.80K |
| 2026-09-02 | ¥2,245.00 | -1.10% | ¥2,256.00 | ¥2,269.00 | ¥2,245.00 | 9.60K |
| 2026-09-01 | ¥2,270.00 | +0.13% | ¥2,267.00 | ¥2,270.00 | ¥2,260.00 | 8.10K |
| 2026-08-31 | ¥2,267.00 | -0.13% | ¥2,270.00 | ¥2,270.00 | ¥2,260.00 | 2.50K |
| 2026-08-28 | ¥2,270.00 | 0.00% | ¥2,269.00 | ¥2,274.00 | ¥2,265.00 | 5.00K |
| 2026-08-27 | ¥2,270.00 | +0.04% | ¥2,269.00 | ¥2,273.00 | ¥2,257.00 | 7.80K |
| 2026-08-26 | ¥2,269.00 | +0.27% | ¥2,264.00 | ¥2,269.00 | ¥2,259.00 | 5.30K |
| 2026-08-25 | ¥2,263.00 | -0.31% | ¥2,271.00 | ¥2,272.00 | ¥2,254.00 | 7.30K |
| 2026-08-24 | ¥2,270.00 | +0.53% | ¥2,260.00 | ¥2,270.00 | ¥2,241.00 | 18.90K |
| 2026-08-21 | ¥2,258.00 | +0.31% | ¥2,248.00 | ¥2,259.00 | ¥2,243.00 | 7.10K |
| 2026-08-20 | ¥2,251.00 | +0.45% | ¥2,237.00 | ¥2,252.00 | ¥2,237.00 | 2.40K |
| 2026-08-19 | ¥2,241.00 | -0.04% | ¥2,242.00 | ¥2,256.00 | ¥2,234.00 | 7.60K |
| 2026-08-18 | ¥2,242.00 | -0.80% | ¥2,251.00 | ¥2,259.00 | ¥2,242.00 | 2.20K |
| 2026-08-17 | ¥2,260.00 | +1.35% | ¥2,249.00 | ¥2,260.00 | ¥2,232.00 | 7.70K |
| 2026-08-14 | ¥2,230.00 | -0.67% | ¥2,244.00 | ¥2,245.00 | ¥2,230.00 | 13.50K |
| 2026-08-13 | ¥2,245.00 | -0.13% | ¥2,245.00 | ¥2,250.00 | ¥2,237.00 | 9.30K |
| 2026-08-12 | ¥2,248.00 | +0.40% | ¥2,230.00 | ¥2,255.00 | ¥2,229.00 | 11.70K |
| 2026-08-10 | ¥2,239.00 | +0.27% | ¥2,235.00 | ¥2,243.00 | ¥2,228.00 | 10.30K |
| 2026-08-07 | ¥2,233.00 | -0.67% | ¥2,248.00 | ¥2,248.00 | ¥2,220.00 | 14.00K |
| 2026-08-06 | ¥2,248.00 | -1.53% | ¥2,240.00 | ¥2,278.00 | ¥2,216.00 | 27.80K |
| 2026-08-05 | ¥2,283.00 | +1.47% | ¥2,272.00 | ¥2,293.00 | ¥2,242.00 | 30.30K |
| 2026-08-04 | ¥2,250.00 | -1.23% | ¥2,274.00 | ¥2,350.00 | ¥2,235.00 | 26.40K |
| 2026-08-03 | ¥2,278.00 | -1.43% | ¥2,311.00 | ¥2,315.00 | ¥2,233.00 | 14.50K |
| 2026-07-31 | ¥2,311.00 | +1.72% | ¥2,278.00 | ¥2,311.00 | ¥2,272.00 | 12.10K |
| 2026-07-30 | ¥2,272.00 | -4.01% | ¥2,380.00 | ¥2,384.00 | ¥2,210.00 | 53.90K |
| 2026-07-29 | ¥2,367.00 | +6.96% | ¥2,413.00 | ¥2,430.00 | ¥2,306.00 | 136.50K |
| 2026-07-28 | ¥2,213.00 | -0.18% | ¥2,221.00 | ¥2,227.00 | ¥2,213.00 | 3.00K |
| 2026-07-27 | ¥2,217.00 | +0.23% | ¥2,229.00 | ¥2,230.00 | ¥2,215.00 | 6.00K |
| 2026-07-24 | ¥2,212.00 | -0.63% | ¥2,228.00 | ¥2,228.00 | ¥2,211.00 | 6.30K |
| 2026-07-23 | ¥2,226.00 | +0.27% | ¥2,225.00 | ¥2,226.00 | ¥2,216.00 | 2.80K |
| 2026-07-22 | ¥2,220.00 | -0.67% | ¥2,235.00 | ¥2,239.00 | ¥2,219.00 | 5.20K |
| 2026-07-21 | ¥2,235.00 | 0.00% | ¥2,235.00 | ¥2,248.00 | ¥2,206.00 | 10.40K |
| 2026-07-17 | ¥2,235.00 | -0.18% | ¥2,230.00 | ¥2,250.00 | ¥2,195.00 | 12.80K |
| 2026-07-16 | ¥2,239.00 | 0.00% | ¥2,242.00 | ¥2,242.00 | ¥2,218.00 | 3.20K |
| 2026-07-15 | ¥2,239.00 | +0.49% | ¥2,210.00 | ¥2,249.00 | ¥2,200.00 | 11.50K |
| 2026-07-14 | ¥2,228.00 | -1.85% | ¥2,284.00 | ¥2,284.00 | ¥2,226.00 | 9.60K |
| 2026-07-13 | ¥2,270.00 | -1.30% | ¥2,300.00 | ¥2,300.00 | ¥2,251.00 | 4.90K |
| 2026-07-10 | ¥2,300.00 | +1.05% | ¥2,300.00 | ¥2,300.00 | ¥2,278.00 | 5.60K |
| 2026-07-09 | ¥2,276.00 | +0.22% | ¥2,272.00 | ¥2,276.00 | ¥2,270.00 | 1.70K |
| 2026-07-08 | ¥2,271.00 | +0.49% | ¥2,269.00 | ¥2,271.00 | ¥2,266.00 | 2.20K |
| 2026-07-07 | ¥2,260.00 | +0.04% | ¥2,266.00 | ¥2,271.00 | ¥2,260.00 | 3.00K |
| 2026-07-06 | ¥2,259.00 | +0.04% | ¥2,260.00 | ¥2,270.00 | ¥2,259.00 | 5.90K |
| 2026-07-03 | ¥2,258.00 | +0.53% | ¥2,246.00 | ¥2,265.00 | ¥2,225.00 | 1.90K |
| 2026-07-02 | ¥2,246.00 | -0.97% | ¥2,230.00 | ¥2,269.00 | ¥2,200.00 | 16.60K |
| 2026-07-01 | ¥2,268.00 | +0.80% | ¥2,250.00 | ¥2,270.00 | ¥2,250.00 | 5.90K |
| 2026-06-30 | ¥2,250.00 | +0.90% | ¥2,250.00 | ¥2,250.00 | ¥2,220.00 | 3.00K |
| 2026-06-29 | ¥2,230.00 | +1.13% | ¥2,228.00 | ¥2,230.00 | ¥2,181.00 | 6.60K |
| 2026-06-26 | ¥2,205.00 | -0.18% | ¥2,220.00 | ¥2,240.00 | ¥2,205.00 | 2.00K |
| 2026-06-25 | ¥2,209.00 | +0.41% | ¥2,209.00 | ¥2,209.00 | ¥2,192.00 | 900 |
| 2026-06-24 | ¥2,200.00 | -0.09% | ¥2,210.00 | ¥2,213.00 | ¥2,180.00 | 2.60K |
| 2026-06-23 | ¥2,202.00 | -0.09% | ¥2,219.00 | ¥2,219.00 | ¥2,200.00 | 2.10K |
| 2026-06-22 | ¥2,204.00 | -0.36% | ¥2,182.00 | ¥2,229.00 | ¥2,182.00 | 3.80K |
| 2026-06-19 | ¥2,212.00 | +0.55% | ¥2,208.00 | ¥2,212.00 | ¥2,191.00 | 2.80K |
| 2026-06-18 | ¥2,200.00 | 0.00% | ¥2,200.00 | ¥2,215.00 | ¥2,199.00 | 4.30K |
| 2026-06-17 | ¥2,200.00 | +1.06% | ¥2,170.00 | ¥2,200.00 | ¥2,170.00 | 3.20K |
| 2026-06-16 | ¥2,177.00 | -0.46% | ¥2,198.00 | ¥2,198.00 | ¥2,177.00 | 1.80K |
| 2026-06-15 | ¥2,187.00 | +0.78% | ¥2,170.00 | ¥2,220.00 | ¥2,170.00 | 2.10K |
| 2026-06-12 | ¥2,170.00 | +0.84% | ¥2,159.00 | ¥2,330.00 | ¥2,152.00 | 9.60K |
| 2026-06-11 | ¥2,152.00 | +0.09% | ¥2,160.00 | ¥2,160.00 | ¥2,121.00 | 3.90K |
| 2026-06-10 | ¥2,150.00 | +0.05% | ¥2,162.00 | ¥2,162.00 | ¥2,150.00 | 2.40K |
| 2026-06-09 | ¥2,149.00 | -0.32% | ¥2,160.00 | ¥2,160.00 | ¥2,101.00 | 3.30K |
| 2026-06-08 | ¥2,156.00 | -0.83% | ¥2,138.00 | ¥2,159.00 | ¥2,135.00 | 4.40K |
| 2026-06-05 | ¥2,174.00 | +1.59% | ¥2,131.00 | ¥2,185.00 | ¥2,131.00 | 4.80K |
| 2026-06-04 | ¥2,140.00 | -0.83% | ¥2,160.00 | ¥2,177.00 | ¥2,140.00 | 4.10K |
| 2026-06-03 | ¥2,158.00 | 0.00% | ¥2,160.00 | ¥2,176.00 | ¥2,151.00 | 1.80K |
| 2026-06-02 | ¥2,158.00 | -1.78% | ¥2,182.00 | ¥2,182.00 | ¥2,150.00 | 7.20K |
| 2026-06-01 | ¥2,197.00 | -2.23% | ¥2,232.00 | ¥2,247.00 | ¥2,181.00 | 13.20K |
| 2026-05-29 | ¥2,247.00 | +0.22% | ¥2,234.00 | ¥2,247.00 | ¥2,226.00 | 2.50K |
| 2026-05-28 | ¥2,242.00 | +0.45% | ¥2,232.00 | ¥2,244.00 | ¥2,220.00 | 1.90K |
| 2026-05-27 | ¥2,232.00 | -0.13% | ¥2,235.00 | ¥2,270.00 | ¥2,212.00 | 7.10K |
| 2026-05-26 | ¥2,235.00 | +0.13% | ¥2,210.00 | ¥2,244.00 | ¥2,205.00 | 4.60K |
| 2026-05-25 | ¥2,232.00 | -0.49% | ¥2,244.00 | ¥2,253.00 | ¥2,232.00 | 2.50K |