Yamada Holdings Co., Ltd. (9831.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
9831.T Historical Return
If you invested ¥1000 in Yamada Holdings Co., Ltd. (9831.T) 10 years ago, it would be worth ¥1,635.58 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,519.99, while ¥1000 invested 1 year ago would be worth ¥1,494.3. This corresponds to total returns of 63.56%, 52%, 49.43%, respectively, with annualized returns of 5.04%, 8.73%, 49.43%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
9831.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 670 | 654.8 | 654.8 | 671 | 654.8 | 3.88M |
| June 19, 2026 | 674.3 | 675.3 | 675.3 | 684.9 | 665.8 | 5.27M |
| June 18, 2026 | 659.7 | 649.5 | 649.5 | 661.2 | 645.1 | 4.4M |
| June 17, 2026 | 674 | 663.9 | 663.9 | 675 | 660.1 | 3.1M |
| June 16, 2026 | 669.8 | 667.6 | 667.6 | 669.8 | 658.7 | 4.41M |
| June 15, 2026 | 677.4 | 673.7 | 673.7 | 679 | 662.5 | 4.6M |
| June 12, 2026 | 690.7 | 679.4 | 679.4 | 694.2 | 676.9 | 4.93M |
| June 11, 2026 | 684.7 | 691.3 | 691.3 | 696.8 | 680.8 | 5.42M |
| June 10, 2026 | 678.8 | 685.7 | 685.7 | 693.2 | 675 | 4.04M |
| June 09, 2026 | 668.2 | 672.6 | 672.6 | 681.8 | 664.7 | 4.99M |
| June 08, 2026 | 646.1 | 666.9 | 666.9 | 679.7 | 645.2 | 7.13M |
| June 05, 2026 | 657.3 | 654.3 | 654.3 | 659 | 634.6 | 10.15M |
| June 04, 2026 | 653.7 | 650 | 650 | 660 | 624.2 | 13.28M |
| June 03, 2026 | 611 | 613.7 | 613.7 | 616.9 | 609 | 2.83M |
| June 02, 2026 | 604.4 | 611.6 | 611.6 | 615.7 | 594.6 | 2.92M |
| June 01, 2026 | 620.9 | 607.9 | 607.9 | 621.9 | 606.3 | 3.06M |
| May 29, 2026 | 620 | 624.5 | 624.5 | 649.6 | 616.8 | 7.32M |
| May 28, 2026 | 605.5 | 614.5 | 614.5 | 618.2 | 605 | 2.6M |
| May 27, 2026 | 609.4 | 603.9 | 603.9 | 611.3 | 600.8 | 2.54M |
| May 26, 2026 | 599.5 | 611.5 | 611.5 | 613.4 | 597.5 | 2.98M |
| May 25, 2026 | 606.2 | 600 | 600 | 617.5 | 600 | 4.41M |
| May 22, 2026 | 599 | 606.5 | 606.5 | 608.7 | 596.6 | 2.47M |
| May 21, 2026 | 600 | 600 | 600 | 608.7 | 596.6 | 3.43M |
| May 20, 2026 | 591.8 | 599.4 | 599.4 | 599.4 | 586.9 | 3.41M |
| May 19, 2026 | 580 | 588.1 | 588.1 | 591.2 | 577 | 3.59M |
| May 18, 2026 | 572 | 571.6 | 571.6 | 574.8 | 569.1 | 2.68M |
| May 15, 2026 | 582 | 572 | 572 | 583.7 | 567.1 | 3.47M |
| May 14, 2026 | 580 | 582.6 | 582.6 | 584.7 | 573 | 3.46M |
| May 13, 2026 | 567 | 577.8 | 577.8 | 581 | 565.6 | 4.47M |
| May 12, 2026 | 559 | 565.3 | 565.3 | 569.9 | 557 | 3.59M |
| May 11, 2026 | 560 | 559.6 | 559.6 | 571.6 | 551.2 | 7.29M |
| May 08, 2026 | 533.9 | 542 | 542 | 545.3 | 531.4 | 5.69M |
| May 07, 2026 | 531.6 | 530 | 530 | 538.8 | 528.1 | 5.53M |
| May 01, 2026 | 523.9 | 531.6 | 531.6 | 541.2 | 520.6 | 4.92M |
| April 30, 2026 | 521.2 | 522.3 | 522.3 | 525 | 515.4 | 5.17M |
| April 28, 2026 | 520 | 522.8 | 522.8 | 524.2 | 519.2 | 3.57M |
| April 27, 2026 | 520.5 | 518.4 | 518.4 | 524.4 | 518.3 | 2.96M |
| April 24, 2026 | 522.4 | 522.9 | 522.9 | 524.8 | 521.5 | 2.3M |
| April 23, 2026 | 526.7 | 521.1 | 521.1 | 527.7 | 517 | 5.21M |
| April 22, 2026 | 532.6 | 528.5 | 528.5 | 536.1 | 528.5 | 3.02M |
| April 21, 2026 | 536 | 533 | 533 | 537.9 | 530.7 | 3.25M |
| April 20, 2026 | 540.9 | 534.7 | 534.7 | 541.6 | 534.5 | 3.52M |
| April 17, 2026 | 539.2 | 539.8 | 539.8 | 544.1 | 538.8 | 3.01M |
| April 16, 2026 | 538.1 | 539.4 | 539.4 | 544 | 537.8 | 2.46M |
| April 15, 2026 | 542.6 | 538.3 | 538.3 | 547 | 537.9 | 5.18M |
| April 14, 2026 | 536.3 | 542.5 | 542.5 | 544.5 | 535.5 | 4.44M |
| April 13, 2026 | 545.6 | 544.6 | 544.6 | 547.1 | 542.1 | 2.22M |
| April 10, 2026 | 550.6 | 545.6 | 545.6 | 555.3 | 544.5 | 1.83M |
| April 09, 2026 | 554.8 | 551.9 | 551.9 | 559.4 | 549.9 | 3.15M |
| April 08, 2026 | 547.4 | 548.6 | 548.6 | 549.5 | 545.8 | 3.74M |
| April 07, 2026 | 545.1 | 545.3 | 545.3 | 548.4 | 540.5 | 1.97M |
| April 06, 2026 | 542 | 542.1 | 542.1 | 543.4 | 539.7 | 1.52M |
| April 03, 2026 | 535 | 541.2 | 541.2 | 541.3 | 532.6 | 2.63M |
| April 02, 2026 | 535 | 536.4 | 536.4 | 541.4 | 532.6 | 2.81M |
| April 01, 2026 | 532.4 | 532.9 | 532.9 | 532.9 | 528.3 | 2.7M |
| March 31, 2026 | 528 | 524.1 | 524.1 | 532.6 | 522.4 | 3.64M |
| March 30, 2026 | 517 | 526.4 | 526.4 | 530.7 | 515.5 | 7.62M |
| March 27, 2026 | 548.4 | 547.1 | 530.1 | 552 | 543.1 | 12.49M |
| March 26, 2026 | 544.4 | 546.6 | 529.62 | 548.8 | 542.3 | 6.59M |
| March 25, 2026 | 547.7 | 544.3 | 527.39 | 548.4 | 540.9 | 5M |
AD
