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 ¥1,884.62 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,699.14, while ¥1000 invested 1 year ago would be worth ¥1,487.34. This corresponds to total returns of 88.46%, 69.91%, 48.73%, respectively, with annualized returns of 6.54%, 11.18%, 48.73%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 708.5 | 717.7 | 717.7 | 725.7 | 708.1 | 4.45M |
| September 10, 2026 | 691 | 712.1 | 712.1 | 716.7 | 690.5 | 5.9M |
| September 09, 2026 | 688.9 | 693.1 | 693.1 | 698.2 | 684.1 | 3.85M |
| September 08, 2026 | 699.7 | 693 | 693 | 704.5 | 693 | 2.65M |
| September 07, 2026 | 706 | 699.8 | 699.8 | 708 | 694.9 | 4.09M |
| September 04, 2026 | 710 | 709 | 709 | 713.5 | 706.7 | 3.28M |
| September 03, 2026 | 706.8 | 709.7 | 709.7 | 709.7 | 701 | 3.75M |
| September 02, 2026 | 712.9 | 704.2 | 704.2 | 714.9 | 701.6 | 3.7M |
| September 01, 2026 | 716.8 | 716 | 716 | 727.6 | 711.8 | 3.75M |
| August 31, 2026 | 706 | 716.8 | 716.8 | 717.8 | 699.5 | 4.61M |
| August 28, 2026 | 701.3 | 706.2 | 706.2 | 708 | 699 | 3.21M |
| August 27, 2026 | 706.4 | 703.7 | 703.7 | 716.9 | 700.6 | 2.91M |
| August 26, 2026 | 701.5 | 709.4 | 709.4 | 714.3 | 701.5 | 3.2M |
| August 25, 2026 | 710 | 701.4 | 701.4 | 712.9 | 701.4 | 2.9M |
| August 24, 2026 | 710 | 701 | 701 | 717.4 | 698.8 | 3.85M |
| August 21, 2026 | 704.7 | 720.3 | 720.3 | 722.9 | 701.1 | 5.73M |
| August 20, 2026 | 710.9 | 705.5 | 705.5 | 715.8 | 700.4 | 4.42M |
| August 19, 2026 | 708 | 701.6 | 701.6 | 714.6 | 697 | 4.71M |
| August 18, 2026 | 684.3 | 707.7 | 707.7 | 710.5 | 677.9 | 4.27M |
| August 17, 2026 | 697.3 | 685.2 | 685.2 | 699 | 683.3 | 2.76M |
| August 14, 2026 | 687.7 | 692.9 | 692.9 | 702 | 684 | 3.83M |
| August 13, 2026 | 684.2 | 691.2 | 691.2 | 697.1 | 683.1 | 3.45M |
| August 12, 2026 | 693.2 | 689.7 | 689.7 | 693.2 | 675 | 4.19M |
| August 10, 2026 | 677 | 673.2 | 673.2 | 677 | 658.2 | 4.67M |
| August 07, 2026 | 670.9 | 674.2 | 674.2 | 685.9 | 667.7 | 5.86M |
| August 06, 2026 | 682.3 | 669.5 | 669.5 | 699.6 | 650.5 | 10.03M |
| August 05, 2026 | 686 | 684.2 | 684.2 | 694.2 | 682.2 | 3.63M |
| August 04, 2026 | 699.1 | 683.6 | 683.6 | 700.4 | 679.4 | 4.38M |
| August 03, 2026 | 705.7 | 700 | 700 | 713.8 | 692.6 | 4.5M |
| July 31, 2026 | 726.2 | 713.1 | 713.1 | 729.5 | 707.6 | 5.54M |
| July 30, 2026 | 753.8 | 730.5 | 730.5 | 755.9 | 728 | 5.01M |
| July 29, 2026 | 749.8 | 764.8 | 764.8 | 767.6 | 745.3 | 3.94M |
| July 28, 2026 | 735.9 | 739.3 | 739.3 | 741.4 | 728.7 | 3.61M |
| July 27, 2026 | 731.8 | 735.9 | 735.9 | 736.7 | 726.9 | 3.66M |
| July 24, 2026 | 714.7 | 724.5 | 724.5 | 727.9 | 711.5 | 4.11M |
| July 23, 2026 | 706.4 | 716.1 | 716.1 | 724.9 | 706 | 3.96M |
| July 22, 2026 | 723.1 | 706.5 | 706.5 | 726 | 698.5 | 5.81M |
| July 21, 2026 | 698.2 | 728.1 | 728.1 | 737 | 697.8 | 13.56M |
| July 17, 2026 | 680 | 698.6 | 698.6 | 711.4 | 677.6 | 8.12M |
| July 16, 2026 | 685 | 679.1 | 679.1 | 695 | 673.8 | 5.04M |
| July 15, 2026 | 678.9 | 681.9 | 681.9 | 696.2 | 676.6 | 7.08M |
| July 14, 2026 | 669.6 | 678.9 | 678.9 | 684.9 | 662.4 | 5.51M |
| July 13, 2026 | 652.3 | 662.5 | 662.5 | 671.5 | 652.1 | 6.05M |
| July 10, 2026 | 659 | 650.4 | 650.4 | 662.6 | 649.6 | 3.55M |
| July 09, 2026 | 656.7 | 660.8 | 660.8 | 662.6 | 651.1 | 3.67M |
| July 08, 2026 | 651.8 | 658.9 | 658.9 | 664.6 | 645.8 | 3.42M |
| July 07, 2026 | 650 | 652.6 | 652.6 | 657.2 | 644.4 | 4M |
| July 06, 2026 | 642.1 | 650.2 | 650.2 | 652.8 | 640.6 | 3.31M |
| July 03, 2026 | 644 | 642.3 | 642.3 | 647.2 | 637.2 | 3.69M |
| July 02, 2026 | 644.4 | 640.1 | 640.1 | 648.7 | 637.3 | 3.7M |
| July 01, 2026 | 658.3 | 644.4 | 644.4 | 661.8 | 644.1 | 3.01M |
| June 30, 2026 | 656.6 | 657.7 | 657.7 | 661.7 | 652.4 | 4.43M |
| June 29, 2026 | 658.5 | 656.7 | 656.7 | 664.7 | 655.8 | 3.19M |
| June 26, 2026 | 659.4 | 656.1 | 656.1 | 663 | 651 | 3.23M |
| June 25, 2026 | 658.2 | 661.5 | 661.5 | 665.6 | 653.7 | 2.95M |
| June 24, 2026 | 660 | 653.6 | 653.6 | 660.9 | 651.3 | 3.19M |
| June 23, 2026 | 653.4 | 662.5 | 662.5 | 665.1 | 645.8 | 4.97M |
| 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 |
AD
