Yamada Denki Co(JP:9831)
Â¥756.70+8.10 (+1.08%)
JP:9831
Yamada Denki Co historical prices
Â¥756.70
At close:+8.10 (+1.08%)
Want to see JP:9831 full AI Analyst Report?
Yamada Denki Co (9831) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 750.10 | 757.70 | 748.60 | 756.70 | 756.70 | +1.08% | 2,108,100 | 0.54 |
| Nov 12, 2026 | 747.70 | 753.00 | 745.70 | 748.60 | 748.60 | +0.29% | 3,152,000 | 0.80 |
| Nov 11, 2026 | 737.00 | 747.30 | 736.30 | 746.40 | 746.40 | +1.10% | 2,680,400 | 0.68 |
| Nov 10, 2026 | 737.50 | 744.50 | 734.10 | 738.30 | 738.30 | +0.42% | 3,254,400 | 0.83 |
| Nov 09, 2026 | 745.40 | 745.50 | 727.80 | 736.60 | 736.60 | +0.19% | 4,177,900 | 1.06 |
| Nov 06, 2026 | 748.90 | 755.20 | 731.10 | 735.20 | 735.20 | -4.35% | 4,686,900 | 1.21 |
| Nov 05, 2026 | 750.00 | 768.60 | 747.80 | 768.60 | 768.60 | +3.58% | 4,396,500 | 1.14 |
| Nov 04, 2026 | 738.40 | 748.20 | 735.20 | 742.00 | 742.00 | +0.49% | 3,543,900 | 0.91 |
| Nov 03, 2026 | 738.40 | 738.40 | 730.10 | 738.40 | 738.40 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 732.70 | 738.40 | 730.10 | 738.40 | 738.40 | +0.71% | 2,811,600 | 0.69 |
| Oct 30, 2026 | 735.00 | 740.90 | 729.40 | 733.20 | 733.20 | +0.60% | 3,111,000 | 0.76 |
| Oct 29, 2026 | 725.50 | 730.60 | 721.70 | 728.80 | 728.80 | 0.00% | 10,686,000 | 2.67 |
| Oct 28, 2026 | 733.50 | 736.90 | 724.50 | 728.80 | 728.80 | +0.59% | 4,284,800 | 1.07 |
| Oct 27, 2026 | 734.80 | 734.80 | 723.00 | 724.50 | 724.50 | -1.72% | 3,157,000 | 0.78 |
| Oct 26, 2026 | 730.70 | 741.60 | 728.30 | 737.20 | 737.20 | +1.25% | 3,265,800 | 0.80 |
| Oct 23, 2026 | 738.00 | 751.00 | 728.10 | 728.10 | 728.10 | -0.87% | 3,448,200 | 0.85 |
| Oct 22, 2026 | 740.00 | 749.80 | 732.10 | 734.50 | 734.50 | -0.46% | 3,713,300 | 0.91 |
| Oct 21, 2026 | 732.30 | 739.80 | 727.30 | 737.90 | 737.90 | +0.82% | 3,697,600 | 0.91 |
| Oct 20, 2026 | 733.00 | 738.10 | 728.60 | 731.90 | 731.90 | -0.04% | 2,449,700 | 0.60 |
| Oct 19, 2026 | 736.00 | 741.40 | 728.00 | 732.20 | 732.20 | +0.12% | 2,881,700 | 0.70 |
| Oct 16, 2026 | 730.00 | 734.20 | 722.80 | 731.30 | 731.30 | +0.32% | 3,472,800 | 0.81 |
| Oct 15, 2026 | 722.40 | 731.00 | 718.10 | 729.00 | 729.00 | +1.73% | 4,039,300 | 0.95 |
| Oct 14, 2026 | 716.80 | 721.70 | 711.90 | 716.60 | 716.60 | +0.03% | 4,230,000 | 0.98 |
| Oct 13, 2026 | 707.10 | 722.90 | 705.70 | 716.40 | 716.40 | +1.20% | 3,822,300 | 0.89 |
| Oct 12, 2026 | 707.90 | 713.50 | 698.90 | 707.90 | 707.90 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 705.00 | 713.50 | 698.90 | 707.90 | 707.90 | +1.86% | 4,318,200 | 0.97 |
| Oct 08, 2026 | 695.40 | 697.10 | 679.10 | 695.00 | 695.00 | -0.14% | 4,119,700 | 0.92 |
| Oct 07, 2026 | 708.00 | 715.50 | 696.00 | 696.00 | 696.00 | -2.32% | 4,686,000 | 1.05 |
| Oct 06, 2026 | 714.40 | 715.90 | 707.40 | 712.50 | 712.50 | +0.04% | 3,111,000 | 0.70 |
| Oct 05, 2026 | 703.20 | 715.30 | 698.00 | 712.20 | 712.20 | +0.71% | 3,689,800 | 0.83 |
| Oct 02, 2026 | 710.10 | 710.70 | 703.90 | 707.20 | 707.20 | -0.79% | 2,816,400 | 0.63 |
| Oct 01, 2026 | 714.00 | 716.50 | 705.10 | 712.80 | 712.80 | -0.08% | 3,951,700 | 0.88 |
| Sep 30, 2026 | 714.60 | 716.50 | 704.10 | 713.40 | 713.40 | -0.52% | 4,313,900 | 0.97 |
| Sep 29, 2026 | 712.10 | 722.80 | 706.70 | 717.10 | 717.10 | +0.50% | 7,512,000 | 1.71 |
| Sep 28, 2026 | 725.20 | 727.70 | 713.50 | 713.50 | 713.50 | -0.83% | 12,183,200 | 2.86 |
| Sep 25, 2026 | 721.00 | 725.00 | 718.70 | 719.50 | 719.50 | +0.01% | 6,065,600 | 1.43 |
| Sep 24, 2026 | 713.30 | 723.60 | 712.10 | 719.40 | 719.40 | +0.52% | 6,517,000 | 1.56 |
| Sep 23, 2026 | 715.70 | 725.70 | 711.10 | 715.70 | 715.70 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 715.70 | 725.70 | 711.10 | 715.70 | 715.70 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 715.70 | 725.70 | 711.10 | 715.70 | 715.70 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 725.70 | 725.70 | 711.10 | 715.70 | 715.70 | -1.26% | 9,545,000 | 2.24 |
| Sep 17, 2026 | 718.20 | 727.60 | 717.70 | 724.80 | 724.80 | +0.89% | 3,768,900 | 0.89 |
| Sep 16, 2026 | 714.00 | 723.70 | 713.60 | 718.40 | 718.40 | +0.48% | 3,460,700 | 0.81 |
| Sep 15, 2026 | 724.50 | 724.90 | 711.80 | 715.00 | 715.00 | -0.80% | 3,372,000 | 0.78 |
| Sep 14, 2026 | 724.40 | 730.40 | 716.70 | 720.80 | 720.80 | +0.43% | 3,546,200 | 0.83 |
| Sep 11, 2026 | 708.50 | 725.70 | 708.10 | 717.70 | 717.70 | +0.79% | 4,450,400 | 1.04 |
| Sep 10, 2026 | 691.00 | 716.70 | 690.50 | 712.10 | 712.10 | +2.74% | 5,895,700 | 1.38 |
| Sep 09, 2026 | 688.90 | 698.20 | 684.10 | 693.10 | 693.10 | +0.01% | 3,848,900 | 0.90 |
| Sep 08, 2026 | 699.70 | 704.50 | 693.00 | 693.00 | 693.00 | -0.97% | 2,646,800 | 0.61 |
| Sep 07, 2026 | 706.00 | 708.00 | 694.90 | 699.80 | 699.80 | -1.30% | 4,090,200 | 0.94 |
