Y.A.C.HOLDINGS CO.,LTD. 6298
TSE · Japan · Producer Manufacturing
¥1,254.00-31.00 (-2.41%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,285.00 | +3.38% | ¥1,233.00 | ¥1,287.00 | ¥1,233.00 | 109.70K |
| 2026-09-30 | ¥1,243.00 | +0.57% | ¥1,249.00 | ¥1,260.00 | ¥1,231.00 | 70.00K |
| 2026-09-29 | ¥1,236.00 | -2.22% | ¥1,240.00 | ¥1,253.00 | ¥1,229.00 | 64.40K |
| 2026-09-28 | ¥1,264.00 | -0.63% | ¥1,264.00 | ¥1,270.00 | ¥1,256.00 |
| 81.50K |
| 2026-09-25 | ¥1,272.00 | +0.08% | ¥1,264.00 | ¥1,282.00 | ¥1,255.00 | 80.20K |
| 2026-09-24 | ¥1,271.00 | +0.47% | ¥1,270.00 | ¥1,289.00 | ¥1,270.00 | 74.80K |
| 2026-09-18 | ¥1,265.00 | +1.12% | ¥1,259.00 | ¥1,269.00 | ¥1,249.00 | 70.70K |
| 2026-09-17 | ¥1,251.00 | +0.56% | ¥1,246.00 | ¥1,262.00 | ¥1,244.00 | 86.40K |
| 2026-09-16 | ¥1,244.00 | +1.30% | ¥1,220.00 | ¥1,246.00 | ¥1,220.00 | 86.70K |
| 2026-09-15 | ¥1,228.00 | -0.16% | ¥1,212.00 | ¥1,240.00 | ¥1,203.00 | 94.60K |
| 2026-09-14 | ¥1,230.00 | -1.05% | ¥1,204.00 | ¥1,236.00 | ¥1,200.00 | 109.80K |
| 2026-09-11 | ¥1,243.00 | -2.66% | ¥1,232.00 | ¥1,248.00 | ¥1,222.00 | 140.90K |
| 2026-09-10 | ¥1,277.00 | +0.24% | ¥1,260.00 | ¥1,280.00 | ¥1,244.00 | 147.60K |
| 2026-09-09 | ¥1,274.00 | -2.75% | ¥1,300.00 | ¥1,321.00 | ¥1,271.00 | 123.70K |
| 2026-09-08 | ¥1,310.00 | -3.68% | ¥1,353.00 | ¥1,364.00 | ¥1,310.00 | 150.10K |
| 2026-09-07 | ¥1,360.00 | +6.83% | ¥1,299.00 | ¥1,379.00 | ¥1,299.00 | 321.50K |
| 2026-09-04 | ¥1,273.00 | +1.03% | ¥1,252.00 | ¥1,286.00 | ¥1,251.00 | 147.70K |
| 2026-09-03 | ¥1,260.00 | -0.32% | ¥1,264.00 | ¥1,276.00 | ¥1,246.00 | 101.90K |
| 2026-09-02 | ¥1,264.00 | -3.95% | ¥1,282.00 | ¥1,282.00 | ¥1,251.00 | 147.30K |
| 2026-09-01 | ¥1,316.00 | +0.23% | ¥1,302.00 | ¥1,316.00 | ¥1,287.00 | 116.40K |
| 2026-08-31 | ¥1,313.00 | -0.45% | ¥1,281.00 | ¥1,313.00 | ¥1,273.00 | 154.10K |
| 2026-08-28 | ¥1,319.00 | +0.23% | ¥1,312.00 | ¥1,350.00 | ¥1,311.00 | 176.00K |
| 2026-08-27 | ¥1,316.00 | -1.28% | ¥1,350.00 | ¥1,363.00 | ¥1,315.00 | 125.50K |
| 2026-08-26 | ¥1,333.00 | +0.38% | ¥1,328.00 | ¥1,333.00 | ¥1,304.00 | 89.80K |
| 2026-08-25 | ¥1,328.00 | +0.53% | ¥1,316.00 | ¥1,328.00 | ¥1,300.00 | 97.60K |
| 2026-08-24 | ¥1,321.00 | -0.75% | ¥1,332.00 | ¥1,338.00 | ¥1,312.00 | 92.90K |
| 2026-08-21 | ¥1,331.00 | -1.41% | ¥1,311.00 | ¥1,349.00 | ¥1,299.00 | 201.60K |
| 2026-08-20 | ¥1,350.00 | +5.47% | ¥1,292.00 | ¥1,350.00 | ¥1,270.00 | 175.80K |
| 2026-08-19 | ¥1,280.00 | -5.88% | ¥1,321.00 | ¥1,335.00 | ¥1,264.00 | 321.60K |
| 2026-08-18 | ¥1,360.00 | -1.31% | ¥1,377.00 | ¥1,381.00 | ¥1,328.00 | 270.60K |
| 2026-08-17 | ¥1,378.00 | +4.55% | ¥1,325.00 | ¥1,394.00 | ¥1,323.00 | 431.60K |
| 2026-08-14 | ¥1,318.00 | +2.65% | ¥1,254.00 | ¥1,328.00 | ¥1,233.00 | 587.00K |
| 2026-08-13 | ¥1,284.00 | +1.58% | ¥1,279.00 | ¥1,310.00 | ¥1,264.00 | 370.50K |
| 2026-08-12 | ¥1,264.00 | +4.20% | ¥1,273.00 | ¥1,277.00 | ¥1,229.00 | 219.80K |
| 2026-08-10 | ¥1,213.00 | +1.42% | ¥1,219.00 | ¥1,228.00 | ¥1,200.00 | 113.30K |
| 2026-08-07 | ¥1,196.00 | -1.56% | ¥1,220.00 | ¥1,225.00 | ¥1,170.00 | 132.30K |
| 2026-08-06 | ¥1,215.00 | -1.38% | ¥1,220.00 | ¥1,237.00 | ¥1,200.00 | 141.20K |
| 2026-08-05 | ¥1,232.00 | +4.23% | ¥1,215.00 | ¥1,243.00 | ¥1,206.00 | 189.10K |
| 2026-08-04 | ¥1,182.00 | +0.77% | ¥1,178.00 | ¥1,198.00 | ¥1,171.00 | 148.90K |
| 2026-08-03 | ¥1,173.00 | +2.27% | ¥1,147.00 | ¥1,180.00 | ¥1,125.00 | 169.00K |
| 2026-07-31 | ¥1,147.00 | +5.91% | ¥1,158.00 | ¥1,162.00 | ¥1,123.00 | 236.00K |
| 2026-07-30 | ¥1,083.00 | -0.82% | ¥1,080.00 | ¥1,106.00 | ¥1,070.00 | 206.60K |
| 2026-07-29 | ¥1,092.00 | -2.06% | ¥1,110.00 | ¥1,131.00 | ¥1,058.00 | 378.70K |
| 2026-07-28 | ¥1,115.00 | -4.54% | ¥1,148.00 | ¥1,154.00 | ¥1,114.00 | 268.80K |
| 2026-07-27 | ¥1,168.00 | +0.52% | ¥1,170.00 | ¥1,170.00 | ¥1,135.00 | 177.80K |
| 2026-07-24 | ¥1,162.00 | -2.84% | ¥1,171.00 | ¥1,185.00 | ¥1,161.00 | 138.40K |
| 2026-07-23 | ¥1,196.00 | -0.50% | ¥1,213.00 | ¥1,229.00 | ¥1,192.00 | 124.40K |
| 2026-07-22 | ¥1,202.00 | +0.42% | ¥1,223.00 | ¥1,250.00 | ¥1,202.00 | 195.30K |
| 2026-07-21 | ¥1,197.00 | +3.64% | ¥1,175.00 | ¥1,204.00 | ¥1,143.00 | 224.10K |
| 2026-07-17 | ¥1,155.00 | -6.33% | ¥1,200.00 | ¥1,202.00 | ¥1,126.00 | 480.90K |
| 2026-07-16 | ¥1,233.00 | -2.76% | ¥1,260.00 | ¥1,260.00 | ¥1,225.00 | 188.70K |
| 2026-07-15 | ¥1,268.00 | +1.85% | ¥1,255.00 | ¥1,277.00 | ¥1,235.00 | 176.80K |
| 2026-07-14 | ¥1,245.00 | +0.57% | ¥1,230.00 | ¥1,253.00 | ¥1,215.00 | 194.90K |
| 2026-07-13 | ¥1,238.00 | -3.36% | ¥1,287.00 | ¥1,307.00 | ¥1,226.00 | 265.50K |
| 2026-07-10 | ¥1,281.00 | +2.32% | ¥1,281.00 | ¥1,318.00 | ¥1,271.00 | 385.70K |
| 2026-07-09 | ¥1,252.00 | +4.25% | ¥1,231.00 | ¥1,262.00 | ¥1,226.00 | 260.10K |
| 2026-07-08 | ¥1,201.00 | -6.97% | ¥1,255.00 | ¥1,269.00 | ¥1,201.00 | 527.20K |
| 2026-07-07 | ¥1,291.00 | -4.86% | ¥1,357.00 | ¥1,357.00 | ¥1,279.00 | 401.80K |
| 2026-07-06 | ¥1,357.00 | -0.66% | ¥1,375.00 | ¥1,392.00 | ¥1,321.00 | 298.90K |
| 2026-07-03 | ¥1,366.00 | -0.73% | ¥1,346.00 | ¥1,370.00 | ¥1,296.00 | 422.30K |
| 2026-07-02 | ¥1,376.00 | -3.30% | ¥1,393.00 | ¥1,403.00 | ¥1,356.00 | 314.50K |
| 2026-07-01 | ¥1,423.00 | +2.23% | ¥1,412.00 | ¥1,443.00 | ¥1,384.00 | 354.30K |
| 2026-06-30 | ¥1,392.00 | +4.11% | ¥1,364.00 | ¥1,401.00 | ¥1,311.00 | 299.70K |
| 2026-06-29 | ¥1,337.00 | -3.12% | ¥1,408.00 | ¥1,413.00 | ¥1,305.00 | 350.80K |
| 2026-06-26 | ¥1,380.00 | -2.68% | ¥1,406.00 | ¥1,416.00 | ¥1,361.00 | 324.90K |
| 2026-06-25 | ¥1,418.00 | +0.21% | ¥1,488.00 | ¥1,500.00 | ¥1,410.00 | 329.80K |
| 2026-06-24 | ¥1,415.00 | -1.53% | ¥1,417.00 | ¥1,488.00 | ¥1,403.00 | 280.50K |
| 2026-06-23 | ¥1,437.00 | -6.87% | ¥1,570.00 | ¥1,592.00 | ¥1,426.00 | 462.50K |
| 2026-06-22 | ¥1,543.00 | +4.61% | ¥1,498.00 | ¥1,573.00 | ¥1,486.00 | 508.30K |
| 2026-06-19 | ¥1,475.00 | +0.61% | ¥1,547.00 | ¥1,557.00 | ¥1,454.00 | 536.40K |
| 2026-06-18 | ¥1,466.00 | +3.31% | ¥1,449.00 | ¥1,505.00 | ¥1,444.00 | 526.90K |
| 2026-06-17 | ¥1,419.00 | +2.45% | ¥1,381.00 | ¥1,439.00 | ¥1,374.00 | 291.80K |
| 2026-06-16 | ¥1,385.00 | +1.84% | ¥1,397.00 | ¥1,422.00 | ¥1,370.00 | 360.00K |
| 2026-06-15 | ¥1,360.00 | +3.11% | ¥1,375.00 | ¥1,376.00 | ¥1,311.00 | 260.70K |
| 2026-06-12 | ¥1,319.00 | +2.57% | ¥1,310.00 | ¥1,343.00 | ¥1,293.00 | 347.90K |
| 2026-06-11 | ¥1,286.00 | -2.06% | ¥1,271.00 | ¥1,287.00 | ¥1,233.00 | 308.70K |
| 2026-06-10 | ¥1,313.00 | -1.57% | ¥1,322.00 | ¥1,338.00 | ¥1,290.00 | 306.80K |
| 2026-06-09 | ¥1,334.00 | -2.84% | ¥1,410.00 | ¥1,424.00 | ¥1,324.00 | 357.40K |
| 2026-06-08 | ¥1,373.00 | -7.48% | ¥1,364.00 | ¥1,420.00 | ¥1,353.00 | 507.60K |
| 2026-06-05 | ¥1,484.00 | +1.30% | ¥1,440.00 | ¥1,495.00 | ¥1,401.00 | 390.00K |
| 2026-06-04 | ¥1,465.00 | -0.07% | ¥1,447.00 | ¥1,520.00 | ¥1,411.00 | 673.30K |
| 2026-06-03 | ¥1,466.00 | +4.19% | ¥1,436.00 | ¥1,508.00 | ¥1,370.00 | 1.16M |
| 2026-06-02 | ¥1,407.00 | +14.86% | ¥1,310.00 | ¥1,434.00 | ¥1,282.00 | 1.79M |
| 2026-06-01 | ¥1,225.00 | -2.47% | ¥1,278.00 | ¥1,278.00 | ¥1,220.00 | 216.70K |
| 2026-05-29 | ¥1,256.00 | +0.96% | ¥1,264.00 | ¥1,303.00 | ¥1,249.00 | 305.90K |
| 2026-05-28 | ¥1,244.00 | -1.35% | ¥1,258.00 | ¥1,258.00 | ¥1,214.00 | 159.10K |
| 2026-05-27 | ¥1,261.00 | -3.07% | ¥1,331.00 | ¥1,365.00 | ¥1,261.00 | 228.10K |
| 2026-05-26 | ¥1,301.00 | +0.85% | ¥1,290.00 | ¥1,311.00 | ¥1,271.00 | 177.30K |
| 2026-05-25 | ¥1,290.00 | +1.65% | ¥1,315.00 | ¥1,316.00 | ¥1,275.00 | 203.90K |
| 2026-05-22 | ¥1,269.00 | -2.53% | ¥1,316.00 | ¥1,330.00 | ¥1,260.00 | 205.60K |