Stock listing
Tokyo:5284 Yamau Holdings Co. Ltd. (ヤマウホールディングス) 株価
Follow Yamau Holdings Co. Ltd. into a list and get an email when it puts out news.
Share price · TSE:5284
¥2,145.00 JPY -35.00 (-1.6%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥2,124.00 – ¥2,187.00 JPYNov 4, 2026
- Volume
- 11,200 sharesNov 4, 2026
- Market cap
- ¥13.53B JPYAt the close on Nov 4, 2026 · price × 6.31M shares outstanding
- Traded on an average day
- ¥17.57M JPYMedian day 6,400 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:5284 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥2,145.00 | -35.00 | -1.6% | ¥2,187.00 | ¥2,187.00 | ¥2,124.00 | 11,200 | |
| ¥2,180.00 | -6.00 | -0.3% | ¥2,186.00 | ¥2,190.00 | ¥2,180.00 | 1,800 | |
| ¥2,186.00 | +3.00 | +0.1% | ¥2,175.00 | ¥2,190.00 | ¥2,175.00 | 7,000 | |
| ¥2,183.00 | -23.00 | -1.0% | ¥2,200.00 | ¥2,200.00 | ¥2,180.00 | 5,300 | |
| ¥2,206.00 | +10.00 | +0.5% | ¥2,205.00 | ¥2,206.00 | ¥2,185.00 | 3,100 | |
| ¥2,196.00 | 0.00 | 0.0% | ¥2,195.00 | ¥2,207.00 | ¥2,190.00 | 5,200 | |
| ¥2,196.00 | +10.00 | +0.5% | ¥2,186.00 | ¥2,196.00 | ¥2,179.00 | 4,500 | |
| ¥2,186.00 | -19.00 | -0.9% | ¥2,192.00 | ¥2,200.00 | ¥2,160.00 | 17,500 | |
| ¥2,205.00 | +1.00 | 0.0% | ¥2,204.00 | ¥2,209.00 | ¥2,200.00 | 3,600 | |
| ¥2,204.00 | +19.00 | +0.9% | ¥2,197.00 | ¥2,210.00 | ¥2,192.00 | 4,400 | |
| ¥2,185.00 | -20.00 | -0.9% | ¥2,205.00 | ¥2,208.00 | ¥2,185.00 | 5,000 | |
| ¥2,205.00 | -7.00 | -0.3% | ¥2,206.00 | ¥2,213.00 | ¥2,200.00 | 7,300 | |
| ¥2,212.00 | +10.00 | +0.5% | ¥2,216.00 | ¥2,216.00 | ¥2,201.00 | 4,400 | |
| ¥2,202.00 | 0.00 | 0.0% | ¥2,202.00 | ¥2,208.00 | ¥2,192.00 | 12,200 | |
| ¥2,202.00 | -5.00 | -0.2% | ¥2,208.00 | ¥2,208.00 | ¥2,202.00 | 1,700 | |
| ¥2,207.00 | +7.00 | +0.3% | ¥2,200.00 | ¥2,211.00 | ¥2,200.00 | 5,300 | |
| ¥2,200.00 | -5.00 | -0.2% | ¥2,206.00 | ¥2,206.00 | ¥2,191.00 | 2,600 | |
| ¥2,205.00 | -7.00 | -0.3% | ¥2,213.00 | ¥2,219.00 | ¥2,190.00 | 10,900 | |
| ¥2,212.00 | -7.00 | -0.3% | ¥2,219.00 | ¥2,222.00 | ¥2,210.00 | 3,500 | |
| ¥2,219.00 | +7.00 | +0.3% | ¥2,208.00 | ¥2,219.00 | ¥2,208.00 | 4,000 | |
| ¥2,212.00 | -5.00 | -0.2% | ¥2,216.00 | ¥2,220.00 | ¥2,210.00 | 4,700 | |
| ¥2,217.00 | -8.00 | -0.4% | ¥2,229.00 | ¥2,231.00 | ¥2,215.00 | 8,600 | |
| ¥2,225.00 | -18.00 | -0.8% | ¥2,245.00 | ¥2,245.00 | ¥2,225.00 | 4,300 | |
| ¥2,243.00 | +19.00 | +0.9% | ¥2,228.00 | ¥2,243.00 | ¥2,215.00 | 7,100 | |
| ¥2,224.00 | -1.00 | 0.0% | ¥2,225.00 | ¥2,225.00 | ¥2,208.00 | 4,000 | |
| ¥2,225.00 | 0.00 | 0.0% | ¥2,246.00 | ¥2,246.00 | ¥2,220.00 | 7,500 | |
| ¥2,225.00 | +2.00 | +0.1% | ¥2,242.00 | ¥2,242.00 | ¥2,225.00 | 4,300 | |
| ¥2,223.00 | +4.00 | +0.2% | ¥2,245.00 | ¥2,248.00 | ¥2,223.00 | 9,800 | |
| ¥2,219.00 | -4.00 | -0.2% | ¥2,239.00 | ¥2,240.00 | ¥2,216.00 | 9,300 | |
| ¥2,223.00 | +7.00 | +0.3% | ¥2,216.00 | ¥2,231.00 | ¥2,216.00 | 12,400 | |
| ¥2,216.00 | +2.00 | +0.1% | ¥2,215.00 | ¥2,217.00 | ¥2,210.00 | 3,400 | |
| ¥2,214.00 | +1.00 | 0.0% | ¥2,220.00 | ¥2,220.00 | ¥2,200.00 | 6,400 | |
| ¥2,213.00 | +3.00 | +0.1% | ¥2,217.00 | ¥2,217.00 | ¥2,201.00 | 4,300 | |
| ¥2,210.00 | -2.00 | -0.1% | ¥2,202.00 | ¥2,213.00 | ¥2,191.00 | 5,500 | |
| ¥2,212.00 | -20.00 | -0.9% | ¥2,232.00 | ¥2,240.00 | ¥2,202.00 | 9,100 | |
| ¥2,232.00 | -6.00 | -0.3% | ¥2,250.00 | ¥2,250.00 | ¥2,232.00 | 2,000 | |
| ¥2,238.00 | 0.00 | 0.0% | ¥2,243.00 | ¥2,244.00 | ¥2,232.00 | 4,000 | |
| ¥2,238.00 | -10.00 | -0.4% | ¥2,245.00 | ¥2,265.00 | ¥2,235.00 | 11,600 | |
| ¥2,248.00 | +1.00 | 0.0% | ¥2,248.00 | ¥2,255.00 | ¥2,245.00 | 3,800 | |
| ¥2,247.00 | +2.00 | +0.1% | ¥2,244.00 | ¥2,253.00 | ¥2,244.00 | 2,800 | |
| ¥2,245.00 | -25.00 | -1.1% | ¥2,256.00 | ¥2,269.00 | ¥2,245.00 | 9,600 | |
| ¥2,270.00 | +3.00 | +0.1% | ¥2,267.00 | ¥2,270.00 | ¥2,260.00 | 8,100 | |
| ¥2,267.00 | -3.00 | -0.1% | ¥2,270.00 | ¥2,270.00 | ¥2,260.00 | 2,500 | |
| ¥2,270.00 | 0.00 | 0.0% | ¥2,269.00 | ¥2,274.00 | ¥2,265.00 | 5,000 | |
| ¥2,270.00 | +1.00 | 0.0% | ¥2,269.00 | ¥2,273.00 | ¥2,257.00 | 7,800 | |
| ¥2,269.00 | +6.00 | +0.3% | ¥2,264.00 | ¥2,269.00 | ¥2,259.00 | 5,300 | |
| ¥2,263.00 | -7.00 | -0.3% | ¥2,271.00 | ¥2,272.00 | ¥2,254.00 | 7,300 | |
| ¥2,270.00 | +12.00 | +0.5% | ¥2,260.00 | ¥2,270.00 | ¥2,241.00 | 18,900 | |
| ¥2,258.00 | +7.00 | +0.3% | ¥2,248.00 | ¥2,259.00 | ¥2,243.00 | 7,100 | |
| ¥2,251.00 | +10.00 | +0.4% | ¥2,237.00 | ¥2,252.00 | ¥2,237.00 | 2,400 | |
| ¥2,241.00 | -1.00 | 0.0% | ¥2,242.00 | ¥2,256.00 | ¥2,234.00 | 7,600 | |
| ¥2,242.00 | -18.00 | -0.8% | ¥2,251.00 | ¥2,259.00 | ¥2,242.00 | 2,200 | |
| ¥2,260.00 | +30.00 | +1.3% | ¥2,249.00 | ¥2,260.00 | ¥2,232.00 | 7,700 | |
| ¥2,230.00 | -15.00 | -0.7% | ¥2,244.00 | ¥2,245.00 | ¥2,230.00 | 13,500 | |
| ¥2,245.00 | -3.00 | -0.1% | ¥2,245.00 | ¥2,250.00 | ¥2,237.00 | 9,300 | |
| ¥2,248.00 | +9.00 | +0.4% | ¥2,230.00 | ¥2,255.00 | ¥2,229.00 | 11,700 | |
| ¥2,239.00 | +6.00 | +0.3% | ¥2,235.00 | ¥2,243.00 | ¥2,228.00 | 10,300 | |
| ¥2,233.00 | -15.00 | -0.7% | ¥2,248.00 | ¥2,248.00 | ¥2,220.00 | 14,000 | |
| ¥2,248.00 | -35.00 | -1.5% | ¥2,240.00 | ¥2,278.00 | ¥2,216.00 | 27,800 | |
| ¥2,283.00 | +33.00 | +1.5% | ¥2,272.00 | ¥2,293.00 | ¥2,242.00 | 30,300 | |
| ¥2,250.00 | -28.00 | -1.2% | ¥2,274.00 | ¥2,350.00 | ¥2,235.00 | 26,400 |
- Ticker
- Tokyo:5284
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Construction materials
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · May 8, 2026
TABLE-Yamau Holdings -2025/26 parent results
Latest deck · May 8, 2026
ヤマウホールディングス株式会社 — FY2026 Earnings Presentation
Earnings · 24 slides
Latest news
Decks
ヤマウホールディングス株式会社 — FY2026 Earnings Presentation
Earnings · 24 slides · May 8, 2026
Yamau Holdings Co. Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Construction materials
- News releases
- 3 in the last 12 months · 3 in all · newest May 8, 2026 · oldest 2025
- Decks
- 1 deck · latest May 8, 2026
Log in to ask 6ix AI your own questions about Yamau Holdings Co. Ltd.