Want to see JP:7571 full AI Analyst Report?
Yamano Holdings Corporation (7571) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 78.00 | 78.00 | 75.00 | 77.00 | 77.00 | -1.28% | 332,000 | 1.28 |
| Oct 29, 2026 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | +1.30% | 258,500 | 1.00 |
| Oct 28, 2026 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | -1.28% | 273,600 | 1.07 |
| Oct 27, 2026 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | +0.00% | 263,200 | 1.03 |
| Oct 26, 2026 | 77.00 | 78.00 | 76.00 | 78.00 | 78.00 | +2.63% | 326,100 | 1.29 |
| Oct 23, 2026 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | -1.30% | 246,800 | 0.98 |
| Oct 22, 2026 | 77.00 | 79.00 | 74.00 | 77.00 | 77.00 | -1.28% | 619,200 | 2.51 |
| Oct 21, 2026 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | -2.50% | 467,500 | 1.93 |
| Oct 20, 2026 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | -2.44% | 270,100 | 1.12 |
| Oct 19, 2026 | 83.00 | 83.00 | 80.00 | 82.00 | 82.00 | +1.23% | 288,500 | 1.20 |
| Oct 16, 2026 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | +1.25% | 292,000 | 1.21 |
| Oct 15, 2026 | 80.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 237,000 | 1.00 |
| Oct 14, 2026 | 83.00 | 83.00 | 80.00 | 81.00 | 81.00 | -1.22% | 237,600 | 0.99 |
| Oct 13, 2026 | 82.00 | 82.00 | 81.00 | 82.00 | 82.00 | +0.00% | 273,100 | 1.15 |
| Oct 12, 2026 | 82.00 | 82.00 | 81.00 | 82.00 | 82.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | +0.00% | 298,700 | 1.24 |
| Oct 08, 2026 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | +0.00% | 310,000 | 1.30 |
| Oct 07, 2026 | 84.00 | 84.00 | 81.00 | 82.00 | 82.00 | -1.20% | 361,500 | 1.53 |
| Oct 06, 2026 | 85.00 | 85.00 | 82.00 | 83.00 | 83.00 | -1.19% | 394,100 | 1.69 |
| Oct 05, 2026 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | -2.33% | 363,000 | 1.56 |
| Oct 02, 2026 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | +0.00% | 316,800 | 1.37 |
| Oct 01, 2026 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | +1.18% | 290,400 | 1.26 |
| Sep 30, 2026 | 85.00 | 85.00 | 84.00 | 85.00 | 85.00 | +1.19% | 229,700 | 1.00 |
| Sep 29, 2026 | 84.00 | 85.00 | 84.00 | 84.00 | 84.00 | -2.33% | 209,400 | 0.91 |
| Sep 28, 2026 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | +1.18% | 149,500 | 0.64 |
| Sep 25, 2026 | 84.00 | 85.00 | 83.00 | 85.00 | 85.00 | +1.19% | 224,000 | 0.97 |
| Sep 24, 2026 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | +0.00% | 246,500 | 1.07 |
| Sep 23, 2026 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | -1.18% | 256,500 | 1.05 |
| Sep 17, 2026 | 84.00 | 85.00 | 82.00 | 85.00 | 85.00 | +2.41% | 310,300 | 1.28 |
| Sep 16, 2026 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | +0.00% | 316,300 | 1.31 |
| Sep 15, 2026 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | -2.35% | 262,500 | 1.09 |
| Sep 14, 2026 | 85.00 | 85.00 | 83.00 | 85.00 | 85.00 | +1.19% | 284,700 | 1.19 |
| Sep 11, 2026 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | -3.45% | 342,500 | 1.45 |
| Sep 10, 2026 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | +0.00% | 285,600 | 1.21 |
| Sep 09, 2026 | 88.00 | 89.00 | 87.00 | 87.00 | 87.00 | -2.25% | 337,100 | 1.45 |
| Sep 08, 2026 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | +0.00% | 311,200 | 1.34 |
| Sep 07, 2026 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | +0.00% | 309,400 | 1.34 |
| Sep 04, 2026 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | +1.14% | 362,800 | 1.58 |
| Sep 03, 2026 | 89.00 | 90.00 | 88.00 | 88.00 | 88.00 | -1.12% | 303,000 | 1.33 |
| Sep 02, 2026 | 89.00 | 90.00 | 89.00 | 89.00 | 89.00 | +0.00% | 321,400 | 1.42 |
| Sep 01, 2026 | 89.00 | 91.00 | 89.00 | 89.00 | 89.00 | -2.20% | 350,500 | 1.56 |
| Aug 31, 2026 | 91.00 | 92.00 | 89.00 | 91.00 | 91.00 | +0.00% | 314,000 | 1.40 |
| Aug 28, 2026 | 91.00 | 93.00 | 91.00 | 91.00 | 91.00 | -1.09% | 241,400 | 1.08 |
| Aug 27, 2026 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | -1.08% | 269,800 | 1.21 |
| Aug 26, 2026 | 89.00 | 93.00 | 89.00 | 93.00 | 93.00 | +4.49% | 339,500 | 1.53 |
| Aug 25, 2026 | 87.00 | 89.00 | 87.00 | 89.00 | 89.00 | +0.00% | 203,300 | 0.91 |
| Aug 24, 2026 | 87.00 | 90.00 | 87.00 | 89.00 | 89.00 | +2.30% | 246,900 | 1.10 |