YAMADA HOLDINGS CO.,LTD. (9831.T) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	730.00	734.20	722.80	731.30	+0.32%	3,472,800
2026-10-15	722.40	731.00	718.10	729.00	+1.73%	4,039,300
2026-10-14	716.80	721.70	711.90	716.60	+0.03%	4,230,000
2026-10-13	707.10	722.90	705.70	716.40	+1.20%	3,822,300
2026-10-09	705.00	713.50	698.90	707.90	+1.86%	4,318,200
2026-10-08	695.40	697.10	679.10	695.00	-0.14%	4,119,700
2026-10-07	708.00	715.50	696.00	696.00	-2.32%	4,686,000
2026-10-06	714.40	715.90	707.40	712.50	+0.04%	3,111,000
2026-10-05	703.20	715.30	698.00	712.20	+0.71%	3,689,800
2026-10-02	710.10	710.70	703.90	707.20	-0.79%	2,816,400
2026-10-01	714.00	716.50	705.10	712.80	-0.08%	3,951,700
2026-09-30	714.60	716.50	704.10	713.40	-0.52%	4,313,900
2026-09-29	712.10	722.80	706.70	717.10	+0.50%	7,512,000
2026-09-28	725.20	727.70	713.50	713.50	-0.83%	12,183,200
2026-09-25	721.00	725.00	718.70	719.50	+0.01%	6,065,600
2026-09-24	713.30	723.60	712.10	719.40	+0.52%	6,517,000
2026-09-18	725.70	725.70	711.10	715.70	-1.26%	9,545,000
2026-09-17	718.20	727.60	717.70	724.80	+0.89%	3,768,900
2026-09-16	714.00	723.70	713.60	718.40	+0.48%	3,460,700
2026-09-15	724.50	724.90	711.80	715.00	-0.80%	3,372,000
2026-09-14	724.40	730.40	716.70	720.80	+0.43%	3,546,200
2026-09-11	708.50	725.70	708.10	717.70	+0.79%	4,450,400
2026-09-10	691.00	716.70	690.50	712.10	+2.74%	5,895,700
2026-09-09	688.90	698.20	684.10	693.10	+0.01%	3,848,900
2026-09-08	699.70	704.50	693.00	693.00	-0.97%	2,646,800
2026-09-07	706.00	708.00	694.90	699.80	-1.30%	4,090,200
2026-09-04	710.00	713.50	706.70	709.00	-0.10%	3,277,200
2026-09-03	706.80	709.70	701.00	709.70	+0.78%	3,750,400
2026-09-02	712.90	714.90	701.60	704.20	-1.65%	3,703,900
2026-09-01	716.80	727.60	711.80	716.00	-0.11%	3,746,000
2026-08-31	706.00	717.80	699.50	716.80	+1.50%	4,612,700
2026-08-28	701.30	708.00	699.00	706.20	+0.36%	3,212,100
2026-08-27	706.40	716.90	700.60	703.70	-0.80%	2,910,200
2026-08-26	701.50	714.30	701.50	709.40	+1.14%	3,201,000
2026-08-25	710.00	712.90	701.40	701.40	+0.06%	2,904,900
2026-08-24	710.00	717.40	698.80	701.00	-2.68%	3,848,200
2026-08-21	704.70	722.90	701.10	720.30	+2.10%	5,732,600
2026-08-20	710.90	715.80	700.40	705.50	+0.56%	4,415,800
2026-08-19	708.00	714.60	697.00	701.60	-0.86%	4,710,100
2026-08-18	684.30	710.50	677.90	707.70	+3.28%	4,266,700
2026-08-17	697.30	699.00	683.30	685.20	-1.11%	2,759,500
2026-08-14	687.70	702.00	684.00	692.90	+0.25%	3,834,300
2026-08-13	684.20	697.10	683.10	691.20	+0.22%	3,448,300
2026-08-12	693.20	693.20	675.00	689.70	+2.45%	4,190,000
2026-08-10	677.00	677.00	658.20	673.20	-0.15%	4,672,100
2026-08-07	670.90	685.90	667.70	674.20	+0.70%	5,861,700
2026-08-06	682.30	699.60	650.50	669.50	-2.15%	10,031,600
2026-08-05	686.00	694.20	682.20	684.20	+0.09%	3,625,400
2026-08-04	699.10	700.40	679.40	683.60	-2.34%	4,375,700
2026-08-03	705.70	713.80	692.60	700.00	-1.84%	4,499,700
2026-07-31	726.20	729.50	707.60	713.10	-2.38%	5,543,600
2026-07-30	753.80	755.90	728.00	730.50	-4.48%	5,014,300
2026-07-29	749.80	767.60	745.30	764.80	+3.45%	3,944,400
2026-07-28	735.90	741.40	728.70	739.30	+0.46%	3,612,700
2026-07-27	731.80	736.70	726.90	735.90	+1.57%	3,655,200
2026-07-24	714.70	727.90	711.50	724.50	+1.17%	4,114,000
2026-07-23	706.40	724.90	706.00	716.10	+1.36%	3,963,000
2026-07-22	723.10	726.00	698.50	706.50	-2.97%	5,808,800
2026-07-21	698.20	737.00	697.80	728.10	+4.22%	13,562,800
2026-07-17	680.00	711.40	677.60	698.60	+2.87%	8,116,100
2026-07-16	685.00	695.00	673.80	679.10	-0.41%	5,036,100
2026-07-15	678.90	696.20	676.60	681.90	+0.44%	7,082,600
2026-07-14	669.60	684.90	662.40	678.90	+2.48%	5,511,000
2026-07-13	652.30	671.50	652.10	662.50	+1.86%	6,046,700
2026-07-10	659.00	662.60	649.60	650.40	-1.57%	3,547,000
2026-07-09	656.70	662.60	651.10	660.80	+0.29%	3,669,000
2026-07-08	651.80	664.60	645.80	658.90	+0.97%	3,417,500
2026-07-07	650.00	657.20	644.40	652.60	+0.37%	4,003,500
2026-07-06	642.10	652.80	640.60	650.20	+1.23%	3,309,400
2026-07-03	644.00	647.20	637.20	642.30	+0.34%	3,693,700
2026-07-02	644.40	648.70	637.30	640.10	-0.67%	3,703,700
2026-07-01	658.30	661.80	644.10	644.40	-2.02%	3,009,800
2026-06-30	656.60	661.70	652.40	657.70	+0.15%	4,425,700
2026-06-29	658.50	664.70	655.80	656.70	+0.09%	3,190,700
2026-06-26	659.40	663.00	651.00	656.10	-0.82%	3,233,700
2026-06-25	658.20	665.60	653.70	661.50	+1.21%	2,954,100
2026-06-24	660.00	660.90	651.30	653.60	-1.34%	3,191,900
2026-06-23	653.40	665.10	645.80	662.50	+1.18%	4,969,100
2026-06-22	670.00	671.00	654.80	654.80	-3.04%	3,877,400
2026-06-19	674.30	684.90	665.80	675.30	+3.97%	5,271,300
2026-06-18	659.70	661.20	645.10	649.50	-2.17%	4,396,800
2026-06-17	674.00	675.00	660.10	663.90	-0.55%	3,101,100
2026-06-16	669.80	669.80	658.70	667.60	-0.91%	4,405,700
2026-06-15	677.40	679.00	662.50	673.70	-0.84%	4,603,400
2026-06-12	690.70	694.20	676.90	679.40	-1.72%	4,929,300
2026-06-11	684.70	696.80	680.80	691.30	+0.82%	5,416,600
2026-06-10	678.80	693.20	675.00	685.70	+1.95%	4,038,000
2026-06-09	668.20	681.80	664.70	672.60	+0.85%	4,991,900
2026-06-08	646.10	679.70	645.20	666.90	+1.93%	7,126,100
2026-06-05	657.30	659.00	634.60	654.30	+0.66%	10,150,300
2026-06-04	653.70	660.00	624.20	650.00	+5.91%	13,282,100
2026-06-03	611.00	616.90	609.00	613.70	+0.34%	2,828,500
2026-06-02	604.40	615.70	594.60	611.60	+0.61%	2,924,500
2026-06-01	620.90	621.90	606.30	607.90	-2.66%	3,060,500
2026-05-29	620.00	649.60	616.80	624.50	+1.63%	7,318,000
2026-05-28	605.50	618.20	605.00	614.50	+1.76%	2,604,600
2026-05-27	609.40	611.30	600.80	603.90	-1.24%	2,539,400
2026-05-26	599.50	613.40	597.50	611.50	+1.92%	2,977,200
2026-05-25	606.20	617.50	600.00	600.00	-1.07%	4,410,600
2026-05-22	599.00	608.70	596.60	606.50	+1.08%	2,466,700
2026-05-21	600.00	608.70	596.60	600.00	+0.10%	3,431,500
2026-05-20	591.80	599.40	586.90	599.40	+1.92%	3,405,000
2026-05-19	580.00	591.20	577.00	588.10	+2.89%	3,594,200
2026-05-18	572.00	574.80	569.10	571.60	-0.07%	2,684,700
2026-05-15	582.00	583.70	567.10	572.00	-1.82%	3,468,400
2026-05-14	580.00	584.70	573.00	582.60	+0.83%	3,458,700
2026-05-13	567.00	581.00	565.60	577.80	+2.21%	4,474,800
2026-05-12	559.00	569.90	557.00	565.30	+1.02%	3,589,300
2026-05-11	560.00	571.60	551.20	559.60	+3.25%	7,293,100
2026-05-08	533.90	545.30	531.40	542.00	+2.26%	5,691,100
2026-05-07	531.60	538.80	528.10	530.00	-0.30%	5,525,800
2026-05-01	523.90	541.20	520.60	531.60	+1.78%	4,919,800
2026-04-30	521.20	525.00	515.40	522.30	-0.10%	5,165,000
2026-04-28	520.00	524.20	519.20	522.80	+0.85%	3,567,900
2026-04-27	520.50	524.40	518.30	518.40	-0.86%	2,955,300
2026-04-24	522.40	524.80	521.50	522.90	+0.35%	2,297,800
2026-04-23	526.70	527.70	517.00	521.10	-1.40%	5,214,500
2026-04-22	532.60	536.10	528.50	528.50	-0.84%	3,018,400
2026-04-21	536.00	537.90	530.70	533.00	-0.32%	3,245,300
2026-04-20	540.90	541.60	534.50	534.70	-0.94%	3,515,800
2026-04-17	539.20	544.10	538.80	539.80	+0.07%	3,009,300
2026-04-16	538.10	544.00	537.80	539.40	+0.20%	2,462,900
2026-04-15	542.60	547.00	537.90	538.30	-0.77%	5,175,700
2026-04-14	536.30	544.50	535.50	542.50	-0.39%	4,436,400
2026-04-13	545.60	547.10	542.10	544.60	-0.18%	2,219,000
2026-04-10	550.60	555.30	544.50	545.60	-1.14%	1,834,700
2026-04-09	554.80	559.40	549.90	551.90	+0.60%	3,152,300
2026-04-08	547.40	549.50	545.80	548.60	+0.61%	3,740,900
2026-04-07	545.10	548.40	540.50	545.30	+0.59%	1,966,400
2026-04-06	542.00	543.40	539.70	542.10	+0.17%	1,520,000
2026-04-03	535.00	541.30	532.60	541.20	+0.89%	2,629,900
2026-04-02	535.00	541.40	532.60	536.40	+0.66%	2,811,100
2026-04-01	532.40	532.90	528.30	532.90	+1.68%	2,698,400
2026-03-31	528.00	532.60	522.40	524.10	-0.44%	3,642,800
2026-03-30	517.00	530.70	515.50	526.40	-3.78%	7,624,100
2026-03-27	548.40	552.00	543.10	547.10	+0.09%	12,486,100
2026-03-26	544.40	548.80	542.30	546.60	+0.42%	6,593,600
2026-03-25	547.70	548.40	540.90	544.30	+1.23%	4,999,600
2026-03-24	535.40	541.20	534.10	537.70	+1.84%	5,533,100
2026-03-23	534.00	535.30	528.00	528.00	-2.15%	6,067,400
2026-03-19	542.90	544.80	539.00	539.60	-1.32%	5,888,900
2026-03-18	543.00	547.40	541.70	546.80	+0.90%	2,817,700
2026-03-17	538.50	543.60	538.10	541.90	+0.87%	3,119,900
2026-03-16	540.00	541.50	535.20	537.20	-0.15%	4,405,600
2026-03-13	540.00	545.80	537.80	538.00	-1.37%	3,934,800
2026-03-12	550.30	551.00	542.50	545.50	-1.32%	4,334,600
2026-03-11	554.70	558.70	552.80	552.80	-0.27%	3,756,300
2026-03-10	559.40	559.40	551.80	554.30	+0.42%	3,488,300
2026-03-09	548.60	555.10	546.00	552.00	-1.04%	3,707,600
2026-03-06	553.90	559.50	548.60	557.80	-0.02%	2,952,000
2026-03-05	568.50	568.50	557.90	557.90	-0.11%	3,378,400
2026-03-04	561.00	561.20	550.80	558.50	-0.75%	3,531,100
2026-03-03	574.40	574.40	562.00	562.70	-2.51%	3,494,800
2026-03-02	577.00	583.10	572.40	577.20	-0.59%	3,551,900
2026-02-27	579.60	581.00	572.10	580.60	+1.49%	2,671,700
2026-02-26	580.00	580.60	572.10	572.10	-0.68%	1,987,300
2026-02-25	577.00	581.90	569.80	576.00	+0.72%	2,882,700
2026-02-24	571.00	576.30	564.10	571.90	+0.35%	1,985,400
2026-02-20	568.90	571.20	563.80	569.90	-0.42%	2,743,800
2026-02-19	570.00	572.30	562.50	572.30	+0.54%	2,821,100
2026-02-18	566.50	570.70	564.90	569.20	+0.85%	2,650,900
2026-02-17	550.20	566.70	550.00	564.40	+2.58%	4,353,800
2026-02-16	550.20	552.10	546.20	550.20	-0.67%	3,161,800
2026-02-13	557.00	557.90	551.70	553.90	-0.25%	2,378,100
2026-02-12	557.10	559.20	554.10	555.30	-0.23%	2,152,100
2026-02-10	548.30	557.60	548.00	556.60	+1.35%	2,117,700
2026-02-09	553.70	554.00	546.10	549.20	+0.27%	2,381,300
2026-02-06	549.70	550.70	542.90	547.70	+2.51%	3,722,700
2026-02-05	555.00	555.40	526.40	534.30	-1.96%	7,660,700
2026-02-04	550.50	554.00	545.00	545.00	-1.09%	3,469,500
2026-02-03	542.00	552.60	541.40	551.00	+1.81%	2,555,000
2026-02-02	546.80	548.00	541.20	541.20	-0.17%	2,325,400
2026-01-30	542.00	543.10	536.10	542.10	+1.18%	2,104,000
2026-01-29	537.30	537.70	532.40	535.80	-0.61%	2,711,400
2026-01-28	545.60	545.90	539.10	539.10	-1.50%	2,276,000
2026-01-27	551.00	551.20	545.10	547.30	-0.16%	2,276,700
2026-01-26	545.60	551.80	544.00	548.20	+0.75%	3,038,000
2026-01-23	542.70	546.90	542.60	544.10	+0.82%	2,073,700
2026-01-22	538.80	546.30	538.20	539.70	+0.39%	2,758,700
2026-01-21	545.50	545.70	535.40	537.60	-1.59%	3,701,400
2026-01-20	543.60	549.20	541.80	546.30	+0.52%	3,664,700
2026-01-19	538.10	545.40	537.40	543.50	+1.30%	3,069,200
2026-01-16	534.00	538.80	531.70	536.50	+0.39%	2,751,600
2026-01-15	533.00	535.50	527.60	534.40	+0.56%	2,079,800
2026-01-14	530.30	533.70	526.30	531.40	+0.19%	3,272,000
2026-01-13	537.70	540.70	530.40	530.40	-0.45%	3,676,900
2026-01-09	526.50	533.60	525.00	532.80	+1.49%	3,331,200
2026-01-08	523.60	526.90	520.50	525.00	+0.15%	2,080,300
2026-01-07	520.00	526.20	517.40	524.20	+0.54%	2,554,800
2026-01-06	520.10	527.20	520.10	521.40	-0.63%	3,404,000
2026-01-05	519.50	524.70	517.10	524.70	+1.00%	2,787,300
2025-12-30	520.30	526.70	518.90	519.50	-0.10%	2,603,200
2025-12-29	516.00	520.00	513.40	520.00	+0.66%	3,158,300
2025-12-26	512.00	518.00	511.80	516.60	+1.39%	3,202,800
2025-12-25	514.00	514.40	509.10	509.50	+0.18%	1,643,700
2025-12-24	505.90	512.60	504.20	508.60	+0.37%	3,473,600
2025-12-23	496.00	507.70	495.80	506.70	+2.57%	4,595,000
2025-12-22	495.40	495.80	490.10	494.00	-0.22%	2,330,200
2025-12-19	496.40	498.90	493.40	495.10	-0.42%	2,200,200
2025-12-18	495.00	497.20	492.50	497.20	+1.10%	1,898,700
2025-12-17	490.20	492.00	488.70	491.80	+0.14%	2,211,800
2025-12-16	490.40	495.80	488.30	491.10	+0.16%	3,231,600
2025-12-15	488.00	492.00	485.40	490.30	+1.03%	2,252,600
2025-12-12	484.00	486.00	482.50	485.30	+0.79%	2,316,500
2025-12-11	484.00	484.10	480.30	481.50	-0.54%	2,435,800
2025-12-10	480.00	484.10	479.30	484.10	+1.85%	3,467,100
2025-12-09	472.00	475.30	471.50	475.30	+0.81%	2,423,900
2025-12-08	468.50	473.10	466.40	471.50	+1.03%	2,429,100
2025-12-05	474.90	475.00	466.70	466.70	-1.85%	2,161,300
2025-12-04	468.70	475.60	468.70	475.50	+0.91%	2,274,200
2025-12-03	471.10	472.20	469.50	471.20	-0.99%	1,777,600
2025-12-02	472.00	475.90	469.60	475.90	+1.21%	1,826,300
2025-12-01	475.00	477.40	470.20	470.20	-1.76%	2,795,700
2025-11-28	479.00	484.00	478.20	478.60	-0.13%	2,348,200
2025-11-27	478.80	480.60	477.70	479.20	+0.17%	1,790,900
2025-11-26	472.00	478.40	471.40	478.40	+1.36%	2,176,800
2025-11-25	472.90	472.90	466.90	472.00	+0.77%	2,740,300
2025-11-21	463.90	469.90	463.70	468.40	+1.28%	3,123,000
2025-11-20	460.60	464.20	459.50	462.50	+0.41%	1,875,900
2025-11-19	458.20	462.60	458.20	460.60	+0.57%	2,177,700
2025-11-18	463.10	467.10	458.00	458.00	-1.06%	2,609,300
2025-11-17	460.00	465.00	456.60	462.90	-0.56%	3,061,100
2025-11-14	462.00	465.50	460.60	465.50	+1.04%	2,260,100
2025-11-13	462.20	464.10	458.90	460.70	-0.17%	2,001,900
2025-11-12	458.00	465.20	457.60	461.50	+0.76%	2,701,200
2025-11-11	459.50	459.50	453.50	458.00	-0.39%	2,594,800
2025-11-10	457.70	460.80	455.70	459.80	+0.46%	2,960,400
2025-11-07	451.30	457.70	450.10	457.70	+1.78%	3,408,900
2025-11-06	443.30	453.70	441.00	449.70	+1.08%	3,626,800
2025-11-05	457.20	459.70	442.50	444.90	-2.11%	5,418,700
2025-11-04	459.70	459.70	453.40	454.50	-1.92%	3,452,900
2025-10-31	466.00	467.30	462.10	463.40	-0.52%	2,055,600
2025-10-30	460.90	466.60	459.30	465.80	+1.04%	2,984,700
2025-10-29	470.40	471.00	460.80	461.00	-2.41%	2,565,800
2025-10-28	476.90	481.90	472.40	472.40	-1.38%	2,452,800
2025-10-27	476.40	479.00	476.00	479.00	+0.65%	1,677,200
2025-10-24	482.80	485.00	475.80	475.90	-1.96%	1,943,600
2025-10-23	473.50	485.40	473.00	485.40	+2.64%	3,547,700
2025-10-22	467.80	474.90	467.80	472.90	+1.09%	2,689,400
2025-10-21	465.50	468.20	464.80	467.80	+0.32%	1,868,200
2025-10-20	465.10	467.30	464.10	466.30	+0.50%	1,926,800
2025-10-17	461.00	466.10	460.80	464.00	-0.15%	1,975,900
2025-10-16	464.50	465.20	462.50	464.70	+0.22%	4,025,600
2025-10-15	463.00	466.10	462.70	463.70	+0.69%	3,088,600
2025-10-14	460.40	463.30	457.20	460.50	-0.26%	4,336,500
2025-10-10	466.40	466.40	460.10	461.70	-1.43%	2,816,000
2025-10-09	466.60	468.50	463.80	468.40	-0.45%	2,270,300
2025-10-08	471.40	473.50	469.00	470.50	-0.06%	2,001,000
2025-10-07	469.00	471.70	467.00	470.80	-0.25%	2,084,500
2025-10-06	477.40	478.50	469.60	472.00	+0.55%	2,527,400

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Dic (+10.48%). Peor mes: Mar (-4.96%). Basado en 2 años de datos diarios (2025–2026).

Ene+2.03%
Feb+1.53%
Mar-4.96%
Abr+3.17%
May+5.91%
Jun+6.76%
Jul+6.27%
Ago+0.56%
Sep+1.46%
Oct-2.13%
Nov+5.30%
Dic+10.48%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de YAMADA HOLDINGS CO.,LTD. (9831.T)?

731.30 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de 9831.T?

Máximo de 767.60 y mínimo de 441.00 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de YAMADA HOLDINGS CO.,LTD.?

Históricamente, el mes más fuerte de 9831.T ha sido Dic (media +10.48%) y el más débil Mar (media -4.96%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 434 velas diarias del data lake de Closelook.