Yellow Hat Ltd. 9882
TSE · Japan · Distribution Services
¥1,652.00-13.00 (-0.78%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,645.00 | -1.20% | ¥1,665.00 | ¥1,668.00 | ¥1,640.00 | 91.70K |
| 2026-10-01 | ¥1,665.00 | +0.30% | ¥1,660.00 | ¥1,677.00 | ¥1,653.00 | 195.60K |
| 2026-09-30 | ¥1,660.00 | +0.18% | ¥1,657.00 | ¥1,669.00 | ¥1,643.00 | 211.10K |
| 2026-09-29 | ¥1,657.00 | -3.44% | ¥1,683.00 | ¥1,687.00 | ¥1,652.00 | 344.60K |
| 2026-09-28 | ¥1,716.00 | -1.66% | ¥1,746.00 | ¥1,757.00 | ¥1,716.00 | 486.00K |
| 2026-09-25 | ¥1,745.00 | +0.98% | ¥1,738.00 | ¥1,751.00 | ¥1,730.00 | 238.40K |
| 2026-09-24 | ¥1,728.00 | -0.86% | ¥1,742.00 | ¥1,746.00 | ¥1,725.00 | 285.40K |
| 2026-09-18 | ¥1,743.00 | -1.64% | ¥1,768.00 | ¥1,773.00 | ¥1,743.00 | 252.60K |
| 2026-09-17 | ¥1,772.00 | +0.85% | ¥1,760.00 | ¥1,782.00 | ¥1,760.00 | 153.40K |
| 2026-09-16 | ¥1,757.00 | +0.29% | ¥1,761.00 | ¥1,772.00 | ¥1,754.00 | 159.30K |
| 2026-09-15 | ¥1,752.00 | -0.40% | ¥1,772.00 | ¥1,778.00 | ¥1,752.00 | 172.50K |
| 2026-09-14 | ¥1,759.00 | +1.91% | ¥1,734.00 | ¥1,761.00 | ¥1,734.00 | 184.60K |
| 2026-09-11 | ¥1,726.00 | +0.47% | ¥1,711.00 | ¥1,729.00 | ¥1,710.00 | 204.40K |
| 2026-09-10 | ¥1,718.00 | -0.75% | ¥1,720.00 | ¥1,726.00 | ¥1,715.00 | 129.90K |
| 2026-09-09 | ¥1,731.00 | -0.80% | ¥1,730.00 | ¥1,742.00 | ¥1,720.00 | 203.00K |
| 2026-09-08 | ¥1,745.00 | -0.68% | ¥1,753.00 | ¥1,754.00 | ¥1,742.00 | 207.50K |
| 2026-09-07 | ¥1,757.00 | -0.79% | ¥1,771.00 | ¥1,774.00 | ¥1,756.00 | 207.10K |
| 2026-09-04 | ¥1,771.00 | -0.17% | ¥1,765.00 | ¥1,783.00 | ¥1,761.00 | 234.70K |
| 2026-09-03 | ¥1,774.00 | -0.22% | ¥1,783.00 | ¥1,783.00 | ¥1,768.00 | 140.00K |
| 2026-09-02 | ¥1,778.00 | -0.50% | ¥1,776.00 | ¥1,794.00 | ¥1,773.00 | 163.10K |
| 2026-09-01 | ¥1,787.00 | +0.85% | ¥1,772.00 | ¥1,793.00 | ¥1,768.00 | 158.60K |
| 2026-08-31 | ¥1,772.00 | -0.73% | ¥1,766.00 | ¥1,784.00 | ¥1,758.00 | 266.80K |
| 2026-08-28 | ¥1,785.00 | +0.11% | ¥1,775.00 | ¥1,785.00 | ¥1,767.00 | 131.60K |
| 2026-08-27 | ¥1,783.00 | -1.00% | ¥1,801.00 | ¥1,802.00 | ¥1,775.00 | 135.50K |
| 2026-08-26 | ¥1,801.00 | +0.56% | ¥1,797.00 | ¥1,810.00 | ¥1,796.00 | 126.20K |
| 2026-08-25 | ¥1,791.00 | -0.17% | ¥1,807.00 | ¥1,817.00 | ¥1,790.00 | 101.20K |
| 2026-08-24 | ¥1,794.00 | -0.17% | ¥1,804.00 | ¥1,812.00 | ¥1,791.00 | 107.60K |
| 2026-08-21 | ¥1,797.00 | +0.62% | ¥1,789.00 | ¥1,800.00 | ¥1,785.00 | 116.90K |
| 2026-08-20 | ¥1,786.00 | +1.08% | ¥1,782.00 | ¥1,806.00 | ¥1,773.00 | 142.70K |
| 2026-08-19 | ¥1,767.00 | -0.45% | ¥1,780.00 | ¥1,780.00 | ¥1,749.00 | 133.00K |
| 2026-08-18 | ¥1,775.00 | +1.14% | ¥1,750.00 | ¥1,779.00 | ¥1,746.00 | 160.60K |
| 2026-08-17 | ¥1,755.00 | -0.34% | ¥1,770.00 | ¥1,778.00 | ¥1,753.00 | 128.20K |
| 2026-08-14 | ¥1,761.00 | +0.40% | ¥1,745.00 | ¥1,761.00 | ¥1,743.00 | 124.50K |
| 2026-08-13 | ¥1,754.00 | +0.29% | ¥1,756.00 | ¥1,756.00 | ¥1,742.00 | 129.90K |
| 2026-08-12 | ¥1,749.00 | +0.23% | ¥1,750.00 | ¥1,755.00 | ¥1,737.00 | 162.80K |
| 2026-08-10 | ¥1,745.00 | 0.00% | ¥1,747.00 | ¥1,747.00 | ¥1,731.00 | 140.40K |
| 2026-08-07 | ¥1,745.00 | +0.40% | ¥1,748.00 | ¥1,763.00 | ¥1,737.00 | 188.90K |
| 2026-08-06 | ¥1,738.00 | +1.40% | ¥1,720.00 | ¥1,743.00 | ¥1,713.00 | 175.30K |
| 2026-08-05 | ¥1,714.00 | -0.35% | ¥1,725.00 | ¥1,728.00 | ¥1,707.00 | 183.90K |
| 2026-08-04 | ¥1,720.00 | -1.43% | ¥1,745.00 | ¥1,751.00 | ¥1,716.00 | 213.00K |
| 2026-08-03 | ¥1,745.00 | -3.54% | ¥1,729.00 | ¥1,773.00 | ¥1,706.00 | 370.90K |
| 2026-07-31 | ¥1,809.00 | -3.26% | ¥1,830.00 | ¥1,854.00 | ¥1,800.00 | 209.60K |
| 2026-07-30 | ¥1,870.00 | -0.58% | ¥1,871.00 | ¥1,887.00 | ¥1,868.00 | 189.40K |
| 2026-07-29 | ¥1,881.00 | +1.95% | ¥1,860.00 | ¥1,891.00 | ¥1,846.00 | 303.80K |
| 2026-07-28 | ¥1,845.00 | +0.87% | ¥1,840.00 | ¥1,857.00 | ¥1,829.00 | 209.40K |
| 2026-07-27 | ¥1,829.00 | +2.35% | ¥1,800.00 | ¥1,831.00 | ¥1,795.00 | 181.40K |
| 2026-07-24 | ¥1,787.00 | -0.06% | ¥1,775.00 | ¥1,787.00 | ¥1,765.00 | 133.20K |
| 2026-07-23 | ¥1,788.00 | -0.83% | ¥1,797.00 | ¥1,798.00 | ¥1,782.00 | 148.60K |
| 2026-07-22 | ¥1,803.00 | -1.21% | ¥1,806.00 | ¥1,811.00 | ¥1,795.00 | 163.90K |
| 2026-07-21 | ¥1,825.00 | +0.22% | ¥1,831.00 | ¥1,857.00 | ¥1,816.00 | 192.50K |
| 2026-07-17 | ¥1,821.00 | -0.33% | ¥1,831.00 | ¥1,849.00 | ¥1,807.00 | 185.20K |
| 2026-07-16 | ¥1,827.00 | +0.83% | ¥1,815.00 | ¥1,839.00 | ¥1,811.00 | 176.70K |
| 2026-07-15 | ¥1,812.00 | -0.28% | ¥1,820.00 | ¥1,827.00 | ¥1,809.00 | 196.50K |
| 2026-07-14 | ¥1,817.00 | +0.22% | ¥1,832.00 | ¥1,838.00 | ¥1,805.00 | 250.20K |
| 2026-07-13 | ¥1,813.00 | -0.38% | ¥1,830.00 | ¥1,848.00 | ¥1,806.00 | 170.60K |
| 2026-07-10 | ¥1,820.00 | -0.38% | ¥1,835.00 | ¥1,846.00 | ¥1,814.00 | 186.60K |
| 2026-07-09 | ¥1,827.00 | -1.19% | ¥1,848.00 | ¥1,851.00 | ¥1,822.00 | 188.00K |
| 2026-07-08 | ¥1,849.00 | +1.87% | ¥1,820.00 | ¥1,857.00 | ¥1,820.00 | 243.40K |
| 2026-07-07 | ¥1,815.00 | -0.11% | ¥1,820.00 | ¥1,840.00 | ¥1,814.00 | 165.80K |
| 2026-07-06 | ¥1,817.00 | +2.08% | ¥1,782.00 | ¥1,817.00 | ¥1,770.00 | 210.40K |
| 2026-07-03 | ¥1,780.00 | +0.85% | ¥1,777.00 | ¥1,794.00 | ¥1,769.00 | 143.90K |
| 2026-07-02 | ¥1,765.00 | +1.38% | ¥1,758.00 | ¥1,778.00 | ¥1,741.00 | 168.90K |
| 2026-07-01 | ¥1,741.00 | -1.08% | ¥1,756.00 | ¥1,764.00 | ¥1,737.00 | 152.40K |
| 2026-06-30 | ¥1,760.00 | -0.68% | ¥1,772.00 | ¥1,774.00 | ¥1,742.00 | 201.00K |
| 2026-06-29 | ¥1,772.00 | +0.51% | ¥1,775.00 | ¥1,787.00 | ¥1,765.00 | 144.80K |
| 2026-06-26 | ¥1,763.00 | 0.00% | ¥1,756.00 | ¥1,776.00 | ¥1,745.00 | 217.80K |
| 2026-06-25 | ¥1,763.00 | +0.80% | ¥1,759.00 | ¥1,783.00 | ¥1,748.00 | 211.80K |
| 2026-06-24 | ¥1,749.00 | +0.23% | ¥1,745.00 | ¥1,757.00 | ¥1,731.00 | 206.10K |
| 2026-06-23 | ¥1,745.00 | -0.40% | ¥1,752.00 | ¥1,764.00 | ¥1,735.00 | 204.70K |
| 2026-06-22 | ¥1,752.00 | -1.18% | ¥1,770.00 | ¥1,770.00 | ¥1,737.00 | 386.50K |
| 2026-06-19 | ¥1,773.00 | +1.60% | ¥1,745.00 | ¥1,773.00 | ¥1,740.00 | 220.70K |
| 2026-06-18 | ¥1,745.00 | +0.52% | ¥1,741.00 | ¥1,778.00 | ¥1,738.00 | 211.70K |
| 2026-06-17 | ¥1,736.00 | -0.40% | ¥1,743.00 | ¥1,757.00 | ¥1,735.00 | 140.60K |
| 2026-06-16 | ¥1,743.00 | +0.64% | ¥1,728.00 | ¥1,744.00 | ¥1,711.00 | 145.20K |
| 2026-06-15 | ¥1,732.00 | -0.06% | ¥1,745.00 | ¥1,748.00 | ¥1,731.00 | 125.70K |
| 2026-06-12 | ¥1,733.00 | +0.35% | ¥1,725.00 | ¥1,748.00 | ¥1,721.00 | 208.20K |
| 2026-06-11 | ¥1,727.00 | +1.05% | ¥1,719.00 | ¥1,728.00 | ¥1,698.00 | 153.60K |
| 2026-06-10 | ¥1,709.00 | +1.54% | ¥1,700.00 | ¥1,733.00 | ¥1,700.00 | 176.40K |
| 2026-06-09 | ¥1,683.00 | +0.54% | ¥1,695.00 | ¥1,701.00 | ¥1,677.00 | 244.20K |
| 2026-06-08 | ¥1,674.00 | +0.66% | ¥1,663.00 | ¥1,692.00 | ¥1,663.00 | 166.20K |
| 2026-06-05 | ¥1,663.00 | +0.67% | ¥1,666.00 | ¥1,675.00 | ¥1,655.00 | 122.20K |
| 2026-06-04 | ¥1,652.00 | -2.07% | ¥1,680.00 | ¥1,687.00 | ¥1,643.00 | 211.40K |
| 2026-06-03 | ¥1,687.00 | +3.24% | ¥1,630.00 | ¥1,688.00 | ¥1,618.00 | 265.70K |
| 2026-06-02 | ¥1,634.00 | +0.80% | ¥1,612.00 | ¥1,640.00 | ¥1,601.00 | 192.50K |
| 2026-06-01 | ¥1,621.00 | -2.05% | ¥1,637.00 | ¥1,641.00 | ¥1,614.00 | 183.20K |
| 2026-05-29 | ¥1,655.00 | +1.72% | ¥1,627.00 | ¥1,663.00 | ¥1,625.00 | 177.60K |
| 2026-05-28 | ¥1,627.00 | +0.12% | ¥1,628.00 | ¥1,637.00 | ¥1,622.00 | 114.00K |
| 2026-05-27 | ¥1,625.00 | -0.06% | ¥1,625.00 | ¥1,633.00 | ¥1,613.00 | 125.40K |
| 2026-05-26 | ¥1,626.00 | +0.62% | ¥1,616.00 | ¥1,632.00 | ¥1,613.00 | 114.30K |
| 2026-05-25 | ¥1,616.00 | -0.86% | ¥1,624.00 | ¥1,627.00 | ¥1,605.00 | 123.10K |