Tokyo - Delayed Quote
JPY
Yamada Holdings Co., Ltd. (9831.T)
738.40
+5.20
(+0.71%)
At close: November 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
732.70
738.40
730.10
738.40
738.40
2,811,600
Oct 30, 2026
735.00
740.90
729.40
733.20
733.20
3,111,000
Oct 29, 2026
725.50
730.60
721.70
728.80
728.80
10,686,000
Oct 28, 2026
733.50
736.90
724.50
728.80
728.80
4,284,800
Oct 27, 2026
734.80
734.80
723.00
724.50
724.50
3,157,000
Oct 26, 2026
730.70
741.60
728.30
737.20
737.20
3,265,800
Oct 23, 2026
738.00
751.00
728.10
728.10
728.10
3,448,200
Oct 22, 2026
740.00
749.80
732.10
734.50
734.50
3,713,300
Oct 21, 2026
732.30
739.80
727.30
737.90
737.90
3,697,600
Oct 20, 2026
733.00
738.10
728.60
731.90
731.90
2,449,700
Oct 19, 2026
736.00
741.40
728.00
732.20
732.20
2,881,700
Oct 16, 2026
730.00
734.20
722.80
731.30
731.30
3,472,800
Oct 15, 2026
722.40
731.00
718.10
729.00
729.00
4,039,300
Oct 14, 2026
716.80
721.70
711.90
716.60
716.60
4,230,000
Oct 13, 2026
707.10
722.90
705.70
716.40
716.40
3,822,300
Oct 9, 2026
705.00
713.50
698.90
707.90
707.90
4,318,200
Oct 8, 2026
695.40
697.10
679.10
695.00
695.00
4,119,700
Oct 7, 2026
708.00
715.50
696.00
696.00
696.00
4,686,000
Oct 6, 2026
714.40
715.90
707.40
712.50
712.50
3,111,000
Oct 5, 2026
703.20
715.30
698.00
712.20
712.20
3,689,800
Oct 2, 2026
710.10
710.70
703.90
707.20
707.20
2,816,400
Oct 1, 2026
714.00
716.50
705.10
712.80
712.80
3,951,700
Sep 30, 2026
714.60
716.50
704.10
713.40
713.40
4,313,900
Sep 29, 2026
712.10
722.80
706.70
717.10
717.10
7,512,000
Sep 28, 2026
725.20
727.70
713.50
713.50
713.50
12,183,200
Sep 25, 2026
721.00
725.00
718.70
719.50
719.50
6,065,600
Sep 24, 2026
713.30
723.60
712.10
719.40
719.40
6,517,000
Sep 18, 2026
725.70
725.70
711.10
715.70
715.70
9,545,000
Sep 17, 2026
718.20
727.60
717.70
724.80
724.80
3,768,900
Sep 16, 2026
714.00
723.70
713.60
718.40
718.40
3,460,700
Sep 15, 2026
724.50
724.90
711.80
715.00
715.00
3,372,000
Sep 14, 2026
724.40
730.40
716.70
720.80
720.80
3,546,200
Sep 11, 2026
708.50
725.70
708.10
717.70
717.70
4,450,400
Sep 10, 2026
691.00
716.70
690.50
712.10
712.10
5,895,700
Sep 9, 2026
688.90
698.20
684.10
693.10
693.10
3,848,900
Sep 8, 2026
699.70
704.50
693.00
693.00
693.00
2,646,800
Sep 7, 2026
706.00
708.00
694.90
699.80
699.80
4,090,200
Sep 4, 2026
710.00
713.50
706.70
709.00
709.00
3,277,200
Sep 3, 2026
706.80
709.70
701.00
709.70
709.70
3,750,400
Sep 2, 2026
712.90
714.90
701.60
704.20
704.20
3,703,900
Sep 1, 2026
716.80
727.60
711.80
716.00
716.00
3,746,000
Aug 31, 2026
706.00
717.80
699.50
716.80
716.80
4,612,700
Aug 28, 2026
701.30
708.00
699.00
706.20
706.20
3,212,100
Aug 27, 2026
706.40
716.90
700.60
703.70
703.70
2,910,200
Aug 26, 2026
701.50
714.30
701.50
709.40
709.40
3,201,000
Aug 25, 2026
710.00
712.90
701.40
701.40
701.40
2,904,900
Aug 24, 2026
710.00
717.40
698.80
701.00
701.00
3,848,200
Aug 21, 2026
704.70
722.90
701.10
720.30
720.30
5,732,600
Aug 20, 2026
710.90
715.80
700.40
705.50
705.50
4,415,800
Aug 19, 2026
708.00
714.60
697.00
701.60
701.60
4,710,100
Aug 18, 2026
684.30
710.50
677.90
707.70
707.70
4,266,700
Aug 17, 2026
697.30
699.00
683.30
685.20
685.20
2,759,500
Aug 14, 2026
687.70
702.00
684.00
692.90
692.90
3,834,300
Aug 13, 2026
684.20
697.10
683.10
691.20
691.20
3,448,300
Aug 12, 2026
693.20
693.20
675.00
689.70
689.70
4,190,000
Aug 10, 2026
677.00
677.00
658.20
673.20
673.20
4,672,100
Aug 7, 2026
670.90
685.90
667.70
674.20
674.20
5,861,700
Aug 6, 2026
682.30
699.60
650.50
669.50
669.50
10,031,600
Aug 5, 2026
686.00
694.20
682.20
684.20
684.20
3,625,400
Aug 4, 2026
699.10
700.40
679.40
683.60
683.60
4,375,700
Aug 3, 2026
705.70
713.70
692.60
700.00
700.00
4,499,700
Jul 31, 2026
726.20
729.50
707.60
713.10
713.10
5,543,600
Jul 30, 2026
753.80
755.90
728.00
730.50
730.50
5,014,300
Jul 29, 2026
749.80
767.60
745.30
764.80
764.80
3,944,400
Jul 28, 2026
735.90
741.40
728.70
739.30
739.30
3,612,700
Jul 27, 2026
731.80
736.70
726.90
735.90
735.90
3,655,200
Jul 24, 2026
714.70
727.90
711.50
724.50
724.50
4,114,000
Jul 23, 2026
706.40
724.90
706.00
716.10
716.10
3,963,000
Jul 22, 2026
723.10
726.00
698.50
706.50
706.50
5,808,800
Jul 21, 2026
698.20
737.00
697.80
728.10
728.10
13,562,800
Jul 17, 2026
680.00
711.40
677.60
698.60
698.60
8,116,100
Jul 16, 2026
685.00
695.00
673.80
679.10
679.10
5,036,100
Jul 15, 2026
678.90
696.20
676.60
681.90
681.90
7,082,600
Jul 14, 2026
669.60
684.90
662.40
678.90
678.90
5,511,000
Jul 13, 2026
652.30
671.50
652.10
662.50
662.50
6,046,700
Jul 10, 2026
659.00
662.60
649.60
650.40
650.40
3,547,000
Jul 9, 2026
656.70
662.60
651.10
660.80
660.80
3,669,000
Jul 8, 2026
651.80
664.60
645.80
658.90
658.90
3,417,500
Jul 7, 2026
650.00
657.20
644.40
652.60
652.60
4,003,500
Jul 6, 2026
642.10
652.80
640.60
650.20
650.20
3,309,400
Jul 3, 2026
644.00
647.20
637.20
642.30
642.30
3,693,700
Jul 2, 2026
644.40
648.70
637.30
640.10
640.10
3,703,700
Jul 1, 2026
658.30
661.80
644.10
644.40
644.40
3,009,800
Jun 30, 2026
656.60
661.70
652.40
657.70
657.70
4,425,700
Jun 29, 2026
658.50
664.70
655.80
656.70
656.70
3,190,700
Jun 26, 2026
659.40
663.00
651.00
656.10
656.10
3,233,700
Jun 25, 2026
658.20
665.60
653.70
661.50
661.50
2,954,100
Jun 24, 2026
660.00
660.90
651.30
653.60
653.60
3,191,900
Jun 23, 2026
653.40
665.10
645.80
662.50
662.50
4,969,100
Jun 22, 2026
670.00
671.00
654.80
654.80
654.80
3,877,400
Jun 19, 2026
674.30
684.90
665.80
675.30
675.30
5,271,300
Jun 18, 2026
659.70
661.20
645.10
649.50
649.50
4,396,800
Jun 17, 2026
674.00
675.00
660.10
663.90
663.90
3,101,100
Jun 16, 2026
669.80
669.80
658.70
667.60
667.60
4,405,700
Jun 15, 2026
677.40
679.00
662.50
673.70
673.70
4,603,400
Jun 12, 2026
690.70
694.20
676.90
679.40
679.40
4,929,300
Jun 11, 2026
684.70
696.80
680.80
691.30
691.30
5,416,600
Jun 10, 2026
678.80
693.20
675.00
685.70
685.70
4,038,000
Jun 9, 2026
668.20
681.80
664.70
672.60
672.60
4,991,900
Jun 8, 2026
646.10
679.70
645.20
666.90
666.90
7,126,100
Jun 5, 2026
657.30
659.00
634.60
654.30
654.30
10,150,300
Jun 4, 2026
653.70
660.00
624.20
650.00
650.00
13,282,100
Jun 3, 2026
611.00
616.90
609.00
613.70
613.70
2,828,500
Jun 2, 2026
604.40
615.70
594.60
611.60
611.60
2,924,500
Jun 1, 2026
620.90
621.90
606.30
607.90
607.90
3,060,500
May 29, 2026
620.00
649.60
616.80
624.50
624.50
7,318,000
May 28, 2026
605.50
618.20
605.00
614.50
614.50
2,604,600
May 27, 2026
609.40
611.30
600.80
603.90
603.90
2,539,400
May 26, 2026
599.50
613.40
597.50
611.50
611.50
2,977,200
May 25, 2026
606.20
617.50
600.00
600.00
600.00
4,410,600
May 22, 2026
599.00
608.70
596.60
606.50
606.50
2,466,700
May 21, 2026
600.00
608.70
596.60
600.00
600.00
3,431,500
May 20, 2026
591.80
599.40
586.90
599.40
599.40
3,405,000
May 19, 2026
580.00
591.20
577.00
588.10
588.10
3,594,200
May 18, 2026
572.00
574.80
569.10
571.60
571.60
2,684,700
May 15, 2026
582.00
583.70
567.10
572.00
572.00
3,468,400
May 14, 2026
580.00
584.70
573.00
582.60
582.60
3,458,700
May 13, 2026
567.00
581.00
565.60
577.80
577.80
4,474,800
May 12, 2026
559.00
569.90
557.00
565.30
565.30
3,589,300
May 11, 2026
560.00
571.60
551.20
559.60
559.60
7,293,100
May 8, 2026
533.90
545.30
531.40
542.00
542.00
5,691,100
May 7, 2026
531.60
538.80
528.10
530.00
530.00
5,525,800
May 1, 2026
523.90
541.20
520.60
531.60
531.60
4,919,800
Apr 30, 2026
521.20
525.00
515.40
522.30
522.30
5,165,000
Apr 28, 2026
520.00
524.20
519.20
522.80
522.80
3,567,900
Apr 27, 2026
520.50
524.40
518.30
518.40
518.40
2,955,300
Apr 24, 2026
522.40
524.80
521.50
522.90
522.90
2,297,800
Apr 23, 2026
526.70
527.70
517.00
521.10
521.10
5,214,500
Apr 22, 2026
532.60
536.10
528.50
528.50
528.50
3,018,400
Apr 21, 2026
536.00
537.90
530.70
533.00
533.00
3,245,300
Apr 20, 2026
540.90
541.60
534.50
534.70
534.70
3,515,800
Apr 17, 2026
539.20
544.10
538.80
539.80
539.80
3,009,300
Apr 16, 2026
538.10
544.00
537.80
539.40
539.40
2,462,900
Apr 15, 2026
542.60
547.00
537.90
538.30
538.30
5,175,700
Apr 14, 2026
536.30
544.50
535.50
542.50
542.50
4,436,400
Apr 13, 2026
545.60
547.10
542.10
544.60
544.60
2,219,000
Apr 10, 2026
550.60
555.30
544.50
545.60
545.60
1,834,700
Apr 9, 2026
554.80
559.40
549.90
551.90
551.90
3,152,300
Apr 8, 2026
547.40
549.50
545.80
548.60
548.60
3,740,900
Apr 7, 2026
545.10
548.40
540.50
545.30
545.30
1,966,400
Apr 6, 2026
542.00
543.40
539.70
542.10
542.10
1,520,000
Apr 3, 2026
535.00
541.30
532.60
541.20
541.20
2,629,900
Apr 2, 2026
535.00
541.40
532.60
536.40
536.40
2,811,100
Apr 1, 2026
532.40
532.90
528.30
532.90
532.90
2,698,400
Mar 31, 2026
528.00
532.60
522.40
524.10
524.10
3,642,800
Mar 30, 2026
17
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
517.00
530.70
515.50
526.40
526.40
7,624,100
Mar 27, 2026
548.40
552.00
543.10
547.10
530.10
12,486,100
Mar 26, 2026
544.40
548.80
542.30
546.60
529.62
6,593,600
Mar 25, 2026
547.70
548.40
540.90
544.30
527.39
4,999,600
Mar 24, 2026
535.40
541.20
534.10
537.70
520.99
5,533,100
Mar 23, 2026
534.00
535.30
528.00
528.00
511.59
6,067,400
Mar 19, 2026
542.90
544.80
539.00
539.60
522.83
5,888,900
Mar 18, 2026
543.00
547.40
541.70
546.80
529.81
2,817,700
Mar 17, 2026
538.50
543.60
538.10
541.90
525.06
3,119,900
Mar 16, 2026
540.00
541.50
535.20
537.20
520.51
4,405,600
Mar 13, 2026
540.00
545.80
537.80
538.00
521.28
3,934,800
Mar 12, 2026
550.30
551.00
542.50
545.50
528.55
4,334,600
Mar 11, 2026
554.70
558.70
552.80
552.80
535.62
3,756,300
Mar 10, 2026
559.40
559.40
551.80
554.30
537.08
3,488,300
Mar 9, 2026
548.60
555.10
546.00
552.00
534.85
3,707,600
Mar 6, 2026
553.90
559.50
548.60
557.80
540.47
2,952,000
Mar 5, 2026
568.50
568.50
557.90
557.90
540.56
3,378,400
Mar 4, 2026
561.00
561.20
550.80
558.50
541.15
3,531,100
Mar 3, 2026
574.40
574.40
562.00
562.70
545.22
3,494,800
Mar 2, 2026
577.00
583.10
572.40
577.20
559.26
3,551,900
Feb 27, 2026
579.60
581.00
572.10
580.60
562.56
2,671,700
Feb 26, 2026
580.00
580.60
572.10
572.10
554.32
1,987,300
Feb 25, 2026
577.00
581.90
569.80
576.00
558.10
2,882,700
Feb 24, 2026
571.00
576.30
564.10
571.90
554.13
1,985,400
Feb 20, 2026
568.90
571.20
563.80
569.90
552.19
2,743,800
Feb 19, 2026
570.00
572.30
562.50
572.30
554.52
2,821,100
Feb 18, 2026
566.50
570.70
564.90
569.20
551.51
2,650,900
Feb 17, 2026
550.20
566.70
550.00
564.40
546.86
4,353,800
Feb 16, 2026
550.20
552.10
546.20
550.20
533.10
3,161,800
Feb 13, 2026
557.00
557.90
551.70
553.90
536.69
2,378,100
Feb 12, 2026
557.10
559.20
554.10
555.30
538.05
2,152,100
Feb 10, 2026
548.30
557.60
548.00
556.60
539.30
2,117,700
Feb 9, 2026
553.70
554.00
546.10
549.20
532.13
2,381,300
Feb 6, 2026
549.70
550.70
542.90
547.70
530.68
3,722,700
Feb 5, 2026
555.00
555.40
526.40
534.30
517.70
7,660,700
Feb 4, 2026
550.50
554.00
545.00
545.00
528.07
3,469,500
Feb 3, 2026
542.00
552.60
541.40
551.00
533.88
2,555,000
Feb 2, 2026
546.80
548.00
541.20
541.20
524.38
2,325,400
Jan 30, 2026
542.00
543.10
536.10
542.10
525.26
2,104,000
Jan 29, 2026
537.30
537.70
532.40
535.80
519.15
2,711,400
Jan 28, 2026
545.60
545.90
539.10
539.10
522.35
2,276,000
Jan 27, 2026
551.00
551.20
545.10
547.30
530.29
2,276,700
Jan 26, 2026
545.60
551.80
544.00
548.20
531.17
3,038,000
Jan 23, 2026
542.70
546.90
542.60
544.10
527.19
2,073,700
Jan 22, 2026
538.80
546.30
538.20
539.70
522.93
2,758,700
Jan 21, 2026
545.50
545.70
535.40
537.60
520.90
3,701,400
Jan 20, 2026
543.60
549.20
541.80
546.30
529.32
3,664,700
Jan 19, 2026
538.10
545.40
537.40
543.50
526.61
3,069,200
Jan 16, 2026
534.00
538.80
531.70
536.50
519.83
2,751,600
Jan 15, 2026
533.00
535.50
527.60
534.40
517.79
2,079,800
Jan 14, 2026
530.30
533.70
526.30
531.40
514.89
3,272,000
Jan 13, 2026
537.70
540.70
530.40
530.40
513.92
3,676,900
Jan 9, 2026
526.50
533.60
525.00
532.80
516.24
3,331,200
Jan 8, 2026
523.60
526.90
520.50
525.00
508.69
2,080,300
Jan 7, 2026
520.00
526.20
517.40
524.20
507.91
2,554,800
Jan 6, 2026
520.10
527.20
520.10
521.40
505.20
3,404,000
Jan 5, 2026
519.50
524.70
517.10
524.70
508.40
2,787,300
Dec 30, 2025
520.30
526.70
518.90
519.50
503.36
2,603,200
Dec 29, 2025
516.00
520.00
513.40
520.00
503.84
3,158,300
Dec 26, 2025
512.00
518.00
511.80
516.60
500.55
3,202,800
Dec 25, 2025
514.00
514.40
509.10
509.50
493.67
1,643,700
Dec 24, 2025
505.90
512.60
504.20
508.60
492.80
3,473,600
Dec 23, 2025
496.00
507.70
495.80
506.70
490.96
4,595,000
Dec 22, 2025
495.40
495.80
490.10
494.00
478.65
2,330,200
Dec 19, 2025
496.40
498.90
493.40
495.10
479.72
2,200,200
Dec 18, 2025
495.00
497.20
492.50
497.20
481.75
1,898,700
Dec 17, 2025
490.20
492.00
488.70
491.80
476.52
2,211,800
Dec 16, 2025
490.40
495.80
488.30
491.10
475.84
3,231,600
Dec 15, 2025
488.00
492.00
485.40
490.30
475.06
2,252,600
Dec 12, 2025
484.00
486.00
482.50
485.30
470.22
2,316,500
Dec 11, 2025
484.00
484.10
480.30
481.50
466.54
2,435,800
Dec 10, 2025
480.00
484.10
479.30
484.10
469.06
3,467,100
Dec 9, 2025
472.00
475.30
471.50
475.30
460.53
2,423,900
Dec 8, 2025
468.50
473.10
466.40
471.50
456.85
2,429,100
Dec 5, 2025
474.90
475.00
466.70
466.70
452.20
2,161,300
Dec 4, 2025
468.70
475.60
468.70
475.50
460.72
2,274,200
Dec 3, 2025
471.10
472.20
469.50
471.20
456.56
1,777,600
Dec 2, 2025
472.00
475.90
469.60
475.90
461.11
1,826,300
Dec 1, 2025
475.00
477.40
470.20
470.20
455.59
2,795,700
Nov 28, 2025
479.00
484.00
478.20
478.60
463.73
2,348,200
Nov 27, 2025
478.80
480.60
477.70
479.20
464.31
1,790,900
Nov 26, 2025
472.00
478.40
471.40
478.40
463.53
2,176,800
Nov 25, 2025
472.90
472.90
466.90
472.00
457.33
2,740,300
Nov 21, 2025
463.90
469.90
463.70
468.40
453.85
3,123,000
Nov 20, 2025
460.60
464.20
459.50
462.50
448.13
1,875,900
Nov 19, 2025
458.20
462.60
458.20
460.60
446.29
2,177,700
Nov 18, 2025
463.10
467.10
458.00
458.00
443.77
2,609,300
Nov 17, 2025
460.00
465.00
456.60
462.90
448.52
3,061,100
Nov 14, 2025
462.00
465.50
460.60
465.50
451.04
2,260,100
Nov 13, 2025
462.20
464.10
458.90
460.70
446.38
2,001,900
Nov 12, 2025
458.00
465.20
457.60
461.50
447.16
2,701,200
Nov 11, 2025
459.50
459.50
453.50
458.00
443.77
2,594,800
Nov 10, 2025
457.70
460.80
455.70
459.80
445.51
2,960,400
Nov 7, 2025
451.30
457.70
450.10
457.70
443.48
3,408,900
Nov 6, 2025
443.30
453.70
441.00
449.70
435.73
3,626,800
Nov 5, 2025
457.20
459.70
442.50
444.90
431.08
5,418,700
Nov 4, 2025
459.70
459.70
453.40
454.50
440.38
3,452,900
