Yamada Holding Co., Ltd. 9831
TSE · Japan · Retail Trade
¥707.20-5.60 (-0.79%)
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 | ¥707.20 | -0.79% | ¥710.10 | ¥710.70 | ¥703.90 | 2.82M |
| 2026-10-01 | ¥712.80 | -0.08% | ¥714.00 | ¥716.50 | ¥705.10 | 3.95M |
| 2026-09-30 | ¥713.40 | -0.52% | ¥714.60 | ¥716.50 | ¥704.10 | 4.31M |
| 2026-09-29 | ¥717.10 | +0.50% | ¥712.10 | ¥722.80 | ¥706.70 | 7.51M |
| 2026-09-28 | ¥713.50 | -0.83% | ¥725.20 | ¥727.70 | ¥713.50 | 12.18M |
| 2026-09-25 | ¥719.50 | +0.01% | ¥721.00 | ¥725.00 | ¥718.70 | 6.07M |
| 2026-09-24 | ¥719.40 | +0.52% | ¥713.30 | ¥723.60 | ¥712.10 | 6.52M |
| 2026-09-18 | ¥715.70 | -1.26% | ¥725.70 | ¥725.70 | ¥711.10 | 9.55M |
| 2026-09-17 | ¥724.80 | +0.89% | ¥718.20 | ¥727.60 | ¥717.70 | 3.77M |
| 2026-09-16 | ¥718.40 | +0.48% | ¥714.00 | ¥723.70 | ¥713.60 | 3.46M |
| 2026-09-15 | ¥715.00 | -0.80% | ¥724.50 | ¥724.90 | ¥711.80 | 3.37M |
| 2026-09-14 | ¥720.80 | +0.43% | ¥724.40 | ¥730.40 | ¥716.70 | 3.55M |
| 2026-09-11 | ¥717.70 | +0.79% | ¥708.50 | ¥725.70 | ¥708.10 | 4.45M |
| 2026-09-10 | ¥712.10 | +2.74% | ¥691.00 | ¥716.70 | ¥690.50 | 5.90M |
| 2026-09-09 | ¥693.10 | +0.01% | ¥688.90 | ¥698.20 | ¥684.10 | 3.85M |
| 2026-09-08 | ¥693.00 | -0.97% | ¥699.70 | ¥704.50 | ¥693.00 | 2.65M |
| 2026-09-07 | ¥699.80 | -1.30% | ¥706.00 | ¥708.00 | ¥694.90 | 4.09M |
| 2026-09-04 | ¥709.00 | -0.10% | ¥710.00 | ¥713.50 | ¥706.70 | 3.28M |
| 2026-09-03 | ¥709.70 | +0.78% | ¥706.80 | ¥709.70 | ¥701.00 | 3.75M |
| 2026-09-02 | ¥704.20 | -1.65% | ¥712.90 | ¥714.90 | ¥701.60 | 3.70M |
| 2026-09-01 | ¥716.00 | -0.11% | ¥716.80 | ¥727.60 | ¥711.80 | 3.75M |
| 2026-08-31 | ¥716.80 | +1.50% | ¥706.00 | ¥717.80 | ¥699.50 | 4.61M |
| 2026-08-28 | ¥706.20 | +0.36% | ¥701.30 | ¥708.00 | ¥699.00 | 3.21M |
| 2026-08-27 | ¥703.70 | -0.80% | ¥706.40 | ¥716.90 | ¥700.60 | 2.91M |
| 2026-08-26 | ¥709.40 | +1.14% | ¥701.50 | ¥714.30 | ¥701.50 | 3.20M |
| 2026-08-25 | ¥701.40 | +0.06% | ¥710.00 | ¥712.90 | ¥701.40 | 2.90M |
| 2026-08-24 | ¥701.00 | -2.68% | ¥710.00 | ¥717.40 | ¥698.80 | 3.85M |
| 2026-08-21 | ¥720.30 | +2.10% | ¥704.70 | ¥722.90 | ¥701.10 | 5.73M |
| 2026-08-20 | ¥705.50 | +0.56% | ¥710.90 | ¥715.80 | ¥700.40 | 4.42M |
| 2026-08-19 | ¥701.60 | -0.86% | ¥708.00 | ¥714.60 | ¥697.00 | 4.71M |
| 2026-08-18 | ¥707.70 | +3.28% | ¥684.30 | ¥710.50 | ¥677.90 | 4.27M |
| 2026-08-17 | ¥685.20 | -1.11% | ¥697.30 | ¥699.00 | ¥683.30 | 2.76M |
| 2026-08-14 | ¥692.90 | +0.25% | ¥687.70 | ¥702.00 | ¥684.00 | 3.83M |
| 2026-08-13 | ¥691.20 | +0.22% | ¥684.20 | ¥697.10 | ¥683.10 | 3.45M |
| 2026-08-12 | ¥689.70 | +2.45% | ¥693.20 | ¥693.20 | ¥675.00 | 4.19M |
| 2026-08-10 | ¥673.20 | -0.15% | ¥677.00 | ¥677.00 | ¥658.20 | 4.67M |
| 2026-08-07 | ¥674.20 | +0.70% | ¥670.90 | ¥685.90 | ¥667.70 | 5.86M |
| 2026-08-06 | ¥669.50 | -2.15% | ¥682.30 | ¥699.60 | ¥650.50 | 10.03M |
| 2026-08-05 | ¥684.20 | +0.09% | ¥686.00 | ¥694.20 | ¥682.20 | 3.63M |
| 2026-08-04 | ¥683.60 | -2.34% | ¥699.10 | ¥700.40 | ¥679.40 | 4.38M |
| 2026-08-03 | ¥700.00 | -1.84% | ¥705.70 | ¥713.70 | ¥692.60 | 4.50M |
| 2026-07-31 | ¥713.10 | -2.38% | ¥726.20 | ¥729.50 | ¥707.60 | 5.54M |
| 2026-07-30 | ¥730.50 | -4.48% | ¥753.80 | ¥755.90 | ¥728.00 | 5.01M |
| 2026-07-29 | ¥764.80 | +3.45% | ¥749.80 | ¥767.60 | ¥745.30 | 3.94M |
| 2026-07-28 | ¥739.30 | +0.46% | ¥735.90 | ¥741.40 | ¥728.70 | 3.61M |
| 2026-07-27 | ¥735.90 | +1.57% | ¥731.80 | ¥736.70 | ¥726.90 | 3.66M |
| 2026-07-24 | ¥724.50 | +1.17% | ¥714.70 | ¥727.90 | ¥711.50 | 4.11M |
| 2026-07-23 | ¥716.10 | +1.36% | ¥706.40 | ¥724.90 | ¥706.00 | 3.96M |
| 2026-07-22 | ¥706.50 | -2.97% | ¥723.10 | ¥726.00 | ¥698.50 | 5.81M |
| 2026-07-21 | ¥728.10 | +4.22% | ¥698.20 | ¥737.00 | ¥697.80 | 13.56M |
| 2026-07-17 | ¥698.60 | +2.87% | ¥680.00 | ¥711.40 | ¥677.60 | 8.12M |
| 2026-07-16 | ¥679.10 | -0.41% | ¥685.00 | ¥695.00 | ¥673.80 | 5.04M |
| 2026-07-15 | ¥681.90 | +0.44% | ¥678.90 | ¥696.20 | ¥676.60 | 7.08M |
| 2026-07-14 | ¥678.90 | +2.48% | ¥669.60 | ¥684.90 | ¥662.40 | 5.51M |
| 2026-07-13 | ¥662.50 | +1.86% | ¥652.30 | ¥671.50 | ¥652.10 | 6.05M |
| 2026-07-10 | ¥650.40 | -1.57% | ¥659.00 | ¥662.60 | ¥649.60 | 3.55M |
| 2026-07-09 | ¥660.80 | +0.29% | ¥656.70 | ¥662.60 | ¥651.10 | 3.67M |
| 2026-07-08 | ¥658.90 | +0.97% | ¥651.80 | ¥664.60 | ¥645.80 | 3.42M |
| 2026-07-07 | ¥652.60 | +0.37% | ¥650.00 | ¥657.20 | ¥644.40 | 4.00M |
| 2026-07-06 | ¥650.20 | +1.23% | ¥642.10 | ¥652.80 | ¥640.60 | 3.31M |
| 2026-07-03 | ¥642.30 | +0.34% | ¥644.00 | ¥647.20 | ¥637.20 | 3.69M |
| 2026-07-02 | ¥640.10 | -0.67% | ¥644.40 | ¥648.70 | ¥637.30 | 3.70M |
| 2026-07-01 | ¥644.40 | -2.02% | ¥658.30 | ¥661.80 | ¥644.10 | 3.01M |
| 2026-06-30 | ¥657.70 | +0.15% | ¥656.60 | ¥661.70 | ¥652.40 | 4.43M |
| 2026-06-29 | ¥656.70 | +0.09% | ¥658.50 | ¥664.70 | ¥655.80 | 3.19M |
| 2026-06-26 | ¥656.10 | -0.82% | ¥659.40 | ¥663.00 | ¥651.00 | 3.23M |
| 2026-06-25 | ¥661.50 | +1.21% | ¥658.20 | ¥665.60 | ¥653.70 | 2.95M |
| 2026-06-24 | ¥653.60 | -1.34% | ¥660.00 | ¥660.90 | ¥651.30 | 3.19M |
| 2026-06-23 | ¥662.50 | +1.18% | ¥653.40 | ¥665.10 | ¥645.80 | 4.97M |
| 2026-06-22 | ¥654.80 | -3.04% | ¥670.00 | ¥671.00 | ¥654.80 | 3.88M |
| 2026-06-19 | ¥675.30 | +3.97% | ¥674.30 | ¥684.90 | ¥665.80 | 5.27M |
| 2026-06-18 | ¥649.50 | -2.17% | ¥659.70 | ¥661.20 | ¥645.10 | 4.40M |
| 2026-06-17 | ¥663.90 | -0.55% | ¥674.00 | ¥675.00 | ¥660.10 | 3.10M |
| 2026-06-16 | ¥667.60 | -0.91% | ¥669.80 | ¥669.80 | ¥658.70 | 4.41M |
| 2026-06-15 | ¥673.70 | -0.84% | ¥677.40 | ¥679.00 | ¥662.50 | 4.60M |
| 2026-06-12 | ¥679.40 | -1.72% | ¥690.70 | ¥694.20 | ¥676.90 | 4.93M |
| 2026-06-11 | ¥691.30 | +0.82% | ¥684.70 | ¥696.80 | ¥680.80 | 5.42M |
| 2026-06-10 | ¥685.70 | +1.95% | ¥678.80 | ¥693.20 | ¥675.00 | 4.04M |
| 2026-06-09 | ¥672.60 | +0.85% | ¥668.20 | ¥681.80 | ¥664.70 | 4.99M |
| 2026-06-08 | ¥666.90 | +1.93% | ¥646.10 | ¥679.70 | ¥645.20 | 7.13M |
| 2026-06-05 | ¥654.30 | +0.66% | ¥657.30 | ¥659.00 | ¥634.60 | 10.15M |
| 2026-06-04 | ¥650.00 | +5.91% | ¥653.70 | ¥660.00 | ¥624.20 | 13.28M |
| 2026-06-03 | ¥613.70 | +0.34% | ¥611.00 | ¥616.90 | ¥609.00 | 2.83M |
| 2026-06-02 | ¥611.60 | +0.61% | ¥604.40 | ¥615.70 | ¥594.60 | 2.92M |
| 2026-06-01 | ¥607.90 | -2.66% | ¥620.90 | ¥621.90 | ¥606.30 | 3.06M |
| 2026-05-29 | ¥624.50 | +1.63% | ¥620.00 | ¥649.60 | ¥616.80 | 7.32M |
| 2026-05-28 | ¥614.50 | +1.76% | ¥605.50 | ¥618.20 | ¥605.00 | 2.60M |
| 2026-05-27 | ¥603.90 | -1.24% | ¥609.40 | ¥611.30 | ¥600.80 | 2.54M |
| 2026-05-26 | ¥611.50 | +1.92% | ¥599.50 | ¥613.40 | ¥597.50 | 2.98M |
| 2026-05-25 | ¥600.00 | -1.07% | ¥606.20 | ¥617.50 | ¥600.00 | 4.41M |