Y.A.C. Holdings Co., Ltd. - 6298.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	823	813	813	823	807	113,300
August 15, 2025	824	814	814	828	811	130,400
August 14, 2025	814	823	823	848	812	315,800
August 13, 2025	828	829	829	840	820	293,300
August 12, 2025	812	823	823	823	810	145,200
August 08, 2025	805	804	804	810	802	140,200
August 07, 2025	803	805	805	808	798	113,400
August 06, 2025	815	806	806	815	804	113,000
August 05, 2025	814	815	815	820	806	61,000
August 04, 2025	799	810	810	813	795	153,500
August 01, 2025	806	813	813	813	795	171,200
July 31, 2025	814	814	814	822	809	89,100
July 30, 2025	812	814	814	814	803	46,500
July 29, 2025	818	808	808	818	808	72,300
July 28, 2025	825	821	821	828	811	85,000
July 25, 2025	831	825	825	831	821	89,300
July 24, 2025	833	832	832	845	826	122,600
July 23, 2025	822	828	828	833	822	152,900
July 22, 2025	832	815	815	840	810	231,000
July 18, 2025	803	839	839	895	795	1.45M
July 17, 2025	785	804	804	804	781	78,200
July 16, 2025	796	785	785	799	782	83,200
July 15, 2025	788	795	795	796	778	85,300
July 14, 2025	798	794	794	804	787	121,400
July 11, 2025	776	787	787	794	775	94,300
July 10, 2025	783	771	771	783	770	71,800
July 09, 2025	776	782	782	782	774	56,800
July 08, 2025	758	770	770	775	758	69,500
July 07, 2025	775	760	760	778	760	87,100
July 04, 2025	792	775	775	792	775	79,700
July 03, 2025	772	783	783	784	772	104,500
July 02, 2025	770	771	771	781	765	79,500
July 01, 2025	790	785	785	790	777	106,700
June 30, 2025	805	795	795	823	795	137,200
June 27, 2025	812	797	797	823	796	112,900
June 26, 2025	802	809	809	816	798	148,100
June 25, 2025	800	801	801	810	791	99,600
June 24, 2025	791	790	790	799	784	83,600
June 23, 2025	780	776	776	784	760	101,300
June 20, 2025	791	785	785	804	782	108,800
June 19, 2025	811	793	793	812	793	117,500
June 18, 2025	808	813	813	818	804	106,400
June 17, 2025	805	817	817	827	804	128,200
June 16, 2025	789	804	804	805	788	137,500
June 13, 2025	816	788	788	816	784	210,000
June 12, 2025	799	817	817	829	782	332,000
June 11, 2025	760	780	780	784	760	108,500
June 10, 2025	756	755	755	769	755	51,900
June 09, 2025	758	751	751	760	747	57,900
June 06, 2025	770	751	751	770	749	102,700
June 05, 2025	760	774	774	784	760	94,000
June 04, 2025	752	765	765	770	752	93,900
June 03, 2025	740	740	740	747	733	72,800
June 02, 2025	750	741	741	750	738	61,400
May 30, 2025	754	752	752	758	748	79,000
May 29, 2025	761	760	760	771	754	69,000
May 28, 2025	765	754	754	770	754	75,800
May 27, 2025	755	761	761	761	750	59,700
May 26, 2025	734	757	757	759	734	262,300
May 23, 2025	740	734	734	750	734	79,600

Y.A.C. Holdings Co., Ltd. (6298.T) JPX