Yamau Holdings Co., Ltd. - 5284.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	2,315	2,314	2,314	2,325	2,310	8,200
December 11, 2025	2,313	2,314	2,314	2,315	2,305	4,300
December 10, 2025	2,326	2,313	2,313	2,326	2,285	5,300
December 09, 2025	2,308	2,318	2,318	2,326	2,308	3,000
December 08, 2025	2,315	2,316	2,316	2,328	2,315	1,700
December 05, 2025	2,296	2,316	2,316	2,317	2,296	800
December 04, 2025	2,314	2,302	2,302	2,318	2,288	11,100
December 03, 2025	2,321	2,312	2,312	2,323	2,301	9,000
December 02, 2025	2,331	2,324	2,324	2,342	2,321	3,700
December 01, 2025	2,345	2,328	2,328	2,375	2,326	7,000
November 28, 2025	2,345	2,348	2,348	2,378	2,329	5,900
November 27, 2025	2,320	2,340	2,340	2,343	2,315	6,000
November 26, 2025	2,321	2,335	2,335	2,340	2,320	8,200
November 25, 2025	2,338	2,327	2,327	2,338	2,321	4,500
November 21, 2025	2,300	2,310	2,310	2,327	2,300	3,900
November 20, 2025	2,322	2,305	2,305	2,323	2,301	3,400
November 19, 2025	2,300	2,298	2,298	2,323	2,286	9,700
November 18, 2025	2,313	2,282	2,282	2,329	2,282	14,700
November 17, 2025	2,341	2,324	2,324	2,345	2,322	8,300
November 14, 2025	2,335	2,341	2,341	2,346	2,327	4,900
November 13, 2025	2,352	2,349	2,349	2,364	2,349	2,400
November 12, 2025	2,357	2,358	2,358	2,380	2,352	2,700
November 11, 2025	2,330	2,355	2,355	2,369	2,330	19,800
November 10, 2025	2,308	2,320	2,320	2,329	2,307	6,500
November 07, 2025	2,302	2,320	2,320	2,328	2,295	14,400
November 06, 2025	2,350	2,317	2,317	2,367	2,298	54,700
November 05, 2025	2,520	2,461	2,461	2,520	2,397	54,700
November 04, 2025	2,528	2,503	2,503	2,528	2,503	38,200
October 31, 2025	2,490	2,503	2,503	2,517	2,490	7,000
October 30, 2025	2,494	2,498	2,498	2,500	2,483	7,000
October 29, 2025	2,527	2,494	2,494	2,527	2,489	6,000
October 28, 2025	2,523	2,530	2,530	2,581	2,523	5,000
October 27, 2025	2,512	2,548	2,548	2,559	2,502	9,400
October 24, 2025	2,503	2,501	2,501	2,536	2,495	2,900
October 23, 2025	2,499	2,503	2,503	2,534	2,498	9,300
October 22, 2025	2,482	2,497	2,497	2,499	2,471	4,900
October 21, 2025	2,491	2,467	2,467	2,498	2,453	5,900
October 20, 2025	2,451	2,476	2,476	2,484	2,433	13,200
October 17, 2025	2,434	2,421	2,421	2,437	2,408	7,900
October 16, 2025	2,423	2,434	2,434	2,458	2,422	4,200
October 15, 2025	2,389	2,430	2,430	2,446	2,389	19,800
October 14, 2025	2,389	2,360	2,360	2,418	2,348	18,600
October 10, 2025	2,466	2,439	2,439	2,471	2,431	9,300
October 09, 2025	2,460	2,477	2,477	2,496	2,445	15,100
October 08, 2025	2,452	2,461	2,461	2,500	2,452	12,000
October 07, 2025	2,467	2,458	2,458	2,496	2,443	24,600
October 06, 2025	2,430	2,430	2,430	2,500	2,430	21,700
October 03, 2025	2,360	2,400	2,400	2,428	2,360	7,700
October 02, 2025	2,435	2,384	2,384	2,435	2,349	26,000
October 01, 2025	2,457	2,396	2,396	2,457	2,389	33,900
September 30, 2025	2,505	2,477	2,477	2,505	2,450	10,900
September 29, 2025	2,509	2,504	2,504	2,509	2,478	7,400
September 26, 2025	2,488	2,509	2,509	2,509	2,487	20,300
September 25, 2025	2,478	2,493	2,493	2,499	2,478	6,700
September 24, 2025	2,458	2,495	2,495	2,510	2,455	15,900
September 22, 2025	2,475	2,457	2,457	2,479	2,442	9,900
September 19, 2025	2,475	2,472	2,472	2,500	2,432	16,700
September 18, 2025	2,504	2,469	2,469	2,504	2,458	16,800
September 17, 2025	2,494	2,514	2,514	2,514	2,446	31,800
September 16, 2025	2,560	2,509	2,509	2,560	2,445	55,900

Yamau Holdings Co., Ltd. (5284.T) JPX