Yamano Holdings Corporation 7571
TSE · Japan · Retail Trade
¥86.000.00 (0.00%)
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 | ¥86.00 | 0.00% | ¥87.00 | ¥87.00 | ¥85.00 | 316.80K |
| 2026-10-01 | ¥86.00 | +1.18% | ¥85.00 | ¥86.00 | ¥85.00 | 290.40K |
| 2026-09-30 | ¥85.00 | +1.19% | ¥85.00 | ¥85.00 | ¥84.00 | 229.70K |
| 2026-09-29 | ¥84.00 | -2.33% | ¥84.00 | ¥85.00 | ¥84.00 | 209.40K |
| 2026-09-28 | ¥86.00 | +1.18% | ¥85.00 | ¥86.00 | ¥85.00 | 149.50K |
| 2026-09-25 | ¥85.00 | +1.19% | ¥84.00 | ¥85.00 | ¥83.00 | 224.00K |
| 2026-09-24 | ¥84.00 | 0.00% | ¥83.00 | ¥84.00 | ¥83.00 | 246.50K |
| 2026-09-18 | ¥84.00 | -1.18% | ¥85.00 | ¥85.00 | ¥83.00 | 256.50K |
| 2026-09-17 | ¥85.00 | +2.41% | ¥84.00 | ¥85.00 | ¥82.00 | 310.30K |
| 2026-09-16 | ¥83.00 | 0.00% | ¥84.00 | ¥84.00 | ¥82.00 | 316.30K |
| 2026-09-15 | ¥83.00 | -2.35% | ¥85.00 | ¥85.00 | ¥83.00 | 262.50K |
| 2026-09-14 | ¥85.00 | +1.19% | ¥85.00 | ¥85.00 | ¥83.00 | 284.70K |
| 2026-09-11 | ¥84.00 | -3.45% | ¥86.00 | ¥86.00 | ¥84.00 | 342.50K |
| 2026-09-10 | ¥87.00 | 0.00% | ¥87.00 | ¥88.00 | ¥86.00 | 285.60K |
| 2026-09-09 | ¥87.00 | -2.25% | ¥88.00 | ¥89.00 | ¥87.00 | 337.10K |
| 2026-09-08 | ¥89.00 | 0.00% | ¥88.00 | ¥89.00 | ¥88.00 | 311.20K |
| 2026-09-07 | ¥89.00 | 0.00% | ¥89.00 | ¥90.00 | ¥88.00 | 309.40K |
| 2026-09-04 | ¥89.00 | +1.14% | ¥90.00 | ¥90.00 | ¥89.00 | 362.80K |
| 2026-09-03 | ¥88.00 | -1.12% | ¥89.00 | ¥90.00 | ¥88.00 | 303.00K |
| 2026-09-02 | ¥89.00 | 0.00% | ¥89.00 | ¥90.00 | ¥89.00 | 321.40K |
| 2026-09-01 | ¥89.00 | -2.20% | ¥89.00 | ¥91.00 | ¥89.00 | 350.50K |
| 2026-08-31 | ¥91.00 | 0.00% | ¥91.00 | ¥92.00 | ¥89.00 | 314.00K |
| 2026-08-28 | ¥91.00 | -1.09% | ¥91.00 | ¥93.00 | ¥91.00 | 241.40K |
| 2026-08-27 | ¥92.00 | -1.08% | ¥94.00 | ¥94.00 | ¥92.00 | 269.80K |
| 2026-08-26 | ¥93.00 | +4.49% | ¥89.00 | ¥93.00 | ¥89.00 | 339.50K |
| 2026-08-25 | ¥89.00 | 0.00% | ¥87.00 | ¥89.00 | ¥87.00 | 203.30K |
| 2026-08-24 | ¥89.00 | +2.30% | ¥87.00 | ¥90.00 | ¥87.00 | 246.90K |
| 2026-08-21 | ¥87.00 | 0.00% | ¥87.00 | ¥88.00 | ¥85.00 | 328.10K |
| 2026-08-20 | ¥87.00 | +3.57% | ¥83.00 | ¥89.00 | ¥83.00 | 311.70K |
| 2026-08-19 | ¥84.00 | +2.44% | ¥84.00 | ¥84.00 | ¥83.00 | 260.80K |
| 2026-08-18 | ¥82.00 | -1.20% | ¥83.00 | ¥83.00 | ¥82.00 | 251.40K |
| 2026-08-17 | ¥83.00 | -1.19% | ¥82.00 | ¥83.00 | ¥82.00 | 258.30K |
| 2026-08-14 | ¥84.00 | 0.00% | ¥82.00 | ¥84.00 | ¥82.00 | 205.70K |
| 2026-08-13 | ¥84.00 | +1.20% | ¥83.00 | ¥84.00 | ¥82.00 | 178.90K |
| 2026-08-12 | ¥83.00 | +1.22% | ¥82.00 | ¥84.00 | ¥82.00 | 171.20K |
| 2026-08-10 | ¥82.00 | 0.00% | ¥82.00 | ¥83.00 | ¥82.00 | 180.90K |
| 2026-08-07 | ¥82.00 | -1.20% | ¥82.00 | ¥84.00 | ¥82.00 | 170.30K |
| 2026-08-06 | ¥83.00 | +2.47% | ¥82.00 | ¥83.00 | ¥82.00 | 182.60K |
| 2026-08-05 | ¥81.00 | 0.00% | ¥81.00 | ¥82.00 | ¥81.00 | 164.60K |
| 2026-08-04 | ¥81.00 | -1.22% | ¥82.00 | ¥82.00 | ¥81.00 | 213.50K |
| 2026-08-03 | ¥82.00 | -1.20% | ¥82.00 | ¥82.00 | ¥81.00 | 178.50K |
| 2026-07-31 | ¥83.00 | +2.47% | ¥81.00 | ¥83.00 | ¥81.00 | 225.60K |
| 2026-07-30 | ¥81.00 | -1.22% | ¥82.00 | ¥83.00 | ¥81.00 | 205.40K |
| 2026-07-29 | ¥82.00 | -2.38% | ¥83.00 | ¥84.00 | ¥82.00 | 171.90K |
| 2026-07-28 | ¥84.00 | 0.00% | ¥84.00 | ¥85.00 | ¥83.00 | 221.70K |
| 2026-07-27 | ¥84.00 | +2.44% | ¥82.00 | ¥84.00 | ¥82.00 | 242.80K |
| 2026-07-24 | ¥82.00 | -2.38% | ¥83.00 | ¥84.00 | ¥82.00 | 208.90K |
| 2026-07-23 | ¥84.00 | -1.18% | ¥85.00 | ¥85.00 | ¥84.00 | 205.10K |
| 2026-07-22 | ¥85.00 | -1.16% | ¥85.00 | ¥86.00 | ¥84.00 | 197.00K |
| 2026-07-21 | ¥86.00 | +3.61% | ¥85.00 | ¥87.00 | ¥85.00 | 353.70K |
| 2026-07-17 | ¥83.00 | -1.19% | ¥85.00 | ¥86.00 | ¥82.00 | 326.30K |
| 2026-07-16 | ¥84.00 | -2.33% | ¥85.00 | ¥86.00 | ¥84.00 | 228.20K |
| 2026-07-15 | ¥86.00 | 0.00% | ¥86.00 | ¥87.00 | ¥85.00 | 230.20K |
| 2026-07-14 | ¥86.00 | +2.38% | ¥83.00 | ¥86.00 | ¥83.00 | 195.40K |
| 2026-07-13 | ¥84.00 | 0.00% | ¥84.00 | ¥85.00 | ¥83.00 | 226.90K |
| 2026-07-10 | ¥84.00 | -1.18% | ¥83.00 | ¥85.00 | ¥83.00 | 239.50K |
| 2026-07-09 | ¥85.00 | +1.19% | ¥84.00 | ¥85.00 | ¥83.00 | 199.80K |
| 2026-07-08 | ¥84.00 | -2.33% | ¥84.00 | ¥85.00 | ¥83.00 | 257.50K |
| 2026-07-07 | ¥86.00 | 0.00% | ¥86.00 | ¥87.00 | ¥85.00 | 222.40K |
| 2026-07-06 | ¥86.00 | +1.18% | ¥84.00 | ¥87.00 | ¥84.00 | 285.50K |
| 2026-07-03 | ¥85.00 | +1.19% | ¥83.00 | ¥86.00 | ¥83.00 | 203.10K |
| 2026-07-02 | ¥84.00 | +1.20% | ¥83.00 | ¥85.00 | ¥83.00 | 231.10K |
| 2026-07-01 | ¥83.00 | -1.19% | ¥82.00 | ¥84.00 | ¥82.00 | 243.60K |
| 2026-06-30 | ¥84.00 | +2.44% | ¥82.00 | ¥84.00 | ¥82.00 | 217.90K |
| 2026-06-29 | ¥82.00 | +2.50% | ¥80.00 | ¥82.00 | ¥80.00 | 188.20K |
| 2026-06-26 | ¥80.00 | 0.00% | ¥80.00 | ¥81.00 | ¥80.00 | 204.80K |
| 2026-06-25 | ¥80.00 | +2.56% | ¥80.00 | ¥81.00 | ¥79.00 | 252.30K |
| 2026-06-24 | ¥78.00 | -4.88% | ¥81.00 | ¥82.00 | ¥78.00 | 368.50K |
| 2026-06-23 | ¥82.00 | -3.53% | ¥84.00 | ¥84.00 | ¥82.00 | 257.90K |
| 2026-06-22 | ¥85.00 | 0.00% | ¥85.00 | ¥86.00 | ¥84.00 | 246.50K |
| 2026-06-19 | ¥85.00 | -1.16% | ¥86.00 | ¥87.00 | ¥84.00 | 209.90K |
| 2026-06-18 | ¥86.00 | 0.00% | ¥86.00 | ¥87.00 | ¥85.00 | 167.60K |
| 2026-06-17 | ¥86.00 | -1.15% | ¥85.00 | ¥86.00 | ¥85.00 | 190.30K |
| 2026-06-16 | ¥87.00 | +3.57% | ¥85.00 | ¥87.00 | ¥83.00 | 198.70K |
| 2026-06-15 | ¥84.00 | -1.18% | ¥85.00 | ¥86.00 | ¥84.00 | 221.00K |
| 2026-06-12 | ¥85.00 | 0.00% | ¥85.00 | ¥85.00 | ¥84.00 | 195.40K |
| 2026-06-11 | ¥85.00 | -1.16% | ¥85.00 | ¥86.00 | ¥84.00 | 265.40K |
| 2026-06-10 | ¥86.00 | -1.15% | ¥86.00 | ¥88.00 | ¥85.00 | 265.40K |
| 2026-06-09 | ¥87.00 | +2.35% | ¥89.00 | ¥89.00 | ¥86.00 | 249.70K |
| 2026-06-08 | ¥85.00 | -4.49% | ¥87.00 | ¥88.00 | ¥85.00 | 226.10K |
| 2026-06-05 | ¥89.00 | 0.00% | ¥87.00 | ¥89.00 | ¥87.00 | 199.50K |
| 2026-06-04 | ¥89.00 | 0.00% | ¥89.00 | ¥89.00 | ¥87.00 | 210.60K |
| 2026-06-03 | ¥89.00 | +2.30% | ¥87.00 | ¥89.00 | ¥86.00 | 284.00K |
| 2026-06-02 | ¥87.00 | +1.16% | ¥85.00 | ¥87.00 | ¥83.00 | 268.20K |
| 2026-06-01 | ¥86.00 | -1.15% | ¥88.00 | ¥89.00 | ¥85.00 | 224.70K |
| 2026-05-29 | ¥87.00 | 0.00% | ¥88.00 | ¥89.00 | ¥86.00 | 249.90K |
| 2026-05-28 | ¥87.00 | -1.14% | ¥87.00 | ¥90.00 | ¥87.00 | 321.00K |
| 2026-05-27 | ¥88.00 | -1.12% | ¥89.00 | ¥89.00 | ¥87.00 | 296.00K |
| 2026-05-26 | ¥89.00 | +3.49% | ¥87.00 | ¥89.00 | ¥86.00 | 259.30K |
| 2026-05-25 | ¥86.00 | -1.15% | ¥88.00 | ¥88.00 | ¥86.00 | 292.30K |