Skip to main content
Yamato Corporation (TYO:1967)
Japan flag Japan · Delayed Price · Currency is JPY
2,304.00
+100.00 (4.54%)
Mar 10, 2026, 3:30 PM JST

Yamato Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,235.002,235.002,133.002,204.002,204.00-3.38%53,100
Mar 6, 20262,300.002,300.002,240.002,281.002,281.00-2.06%31,700
Mar 5, 20262,365.002,390.002,323.002,329.002,329.003.05%26,300
Mar 4, 20262,349.002,349.002,200.002,260.002,260.00-5.79%68,200
Mar 3, 20262,436.002,451.002,392.002,399.002,399.00-1.52%18,200
Mar 2, 20262,497.002,497.002,424.002,436.002,436.00-3.45%26,300
Feb 27, 20262,419.002,529.002,419.002,523.002,523.003.44%40,700
Feb 26, 20262,399.002,456.002,399.002,439.002,439.002.69%30,800
Feb 25, 20262,399.002,399.002,354.002,375.002,375.00-1.00%16,500
Feb 24, 20262,325.002,411.002,324.002,399.002,399.003.32%75,600
Feb 20, 20262,366.002,400.002,302.002,322.002,322.00-1.86%50,700
Feb 19, 20262,300.002,377.002,268.002,366.002,366.004.14%131,700
Feb 18, 20262,305.002,329.002,272.002,272.002,272.00-1.43%25,800
Feb 17, 20262,300.002,324.002,270.002,305.002,305.00-0.65%34,400
Feb 16, 20262,319.002,326.002,285.002,320.002,320.001.05%52,900
Feb 13, 20262,325.002,336.002,234.002,296.002,296.00-2.59%49,100
Feb 12, 20262,261.002,359.002,259.002,357.002,357.003.83%59,200
Feb 10, 20262,274.002,291.002,259.002,270.002,270.00-0.39%42,500
Feb 9, 20262,282.002,290.002,232.002,279.002,279.001.83%49,700
Feb 6, 20262,193.002,242.002,191.002,238.002,238.000.99%40,000
Feb 5, 20262,264.002,264.002,193.002,216.002,216.00-0.27%77,000
Feb 4, 20262,245.002,274.002,185.002,222.002,222.00-3.18%157,400
Feb 3, 20262,385.002,513.002,278.002,295.002,295.00-2.67%366,700
Feb 2, 20262,355.002,420.002,336.002,358.002,358.000.86%72,400
Jan 30, 20262,335.002,368.002,311.002,338.002,338.00-0.47%44,400
Jan 29, 20262,359.002,379.002,280.002,349.002,349.000.34%51,500
Jan 28, 20262,348.002,366.002,299.002,341.002,341.00-1.43%45,600
Jan 27, 20262,381.002,402.002,339.002,375.002,375.000.72%58,700
Jan 26, 20262,349.002,408.002,288.002,358.002,358.00-3.28%128,700
Jan 23, 20262,457.002,471.002,400.002,438.002,438.000.12%43,900
Jan 22, 20262,384.002,435.002,384.002,435.002,435.002.14%22,100
Jan 21, 20262,353.002,388.002,328.002,384.002,384.00-0.79%38,800
Jan 20, 20262,444.002,447.002,393.002,403.002,403.00-1.44%32,800
Jan 19, 20262,432.002,438.002,378.002,438.002,438.002.35%45,400
Jan 16, 20262,436.002,436.002,328.002,382.002,382.00-1.28%53,800
Jan 15, 20262,450.002,450.002,375.002,413.002,413.00-1.51%49,100
Jan 14, 20262,337.002,471.002,324.002,450.002,450.005.38%73,400
Jan 13, 20262,309.002,396.002,235.002,325.002,325.007.69%153,100
Jan 9, 20262,117.002,160.002,111.002,159.002,159.001.98%45,200
Jan 8, 20262,107.002,140.002,107.002,117.002,117.000.14%15,200
Jan 7, 20262,131.002,151.002,105.002,114.002,114.00-1.03%25,700
Jan 6, 20262,120.002,136.002,107.002,136.002,136.001.23%8,200
Jan 5, 20262,098.002,120.002,085.002,110.002,110.000.67%6,900
Dec 30, 20252,083.002,117.002,083.002,096.002,096.00-0.19%8,300
Dec 29, 20252,089.002,116.002,050.002,100.002,100.001.50%26,500
Dec 26, 20252,086.002,087.002,055.002,069.002,069.00-0.39%7,700
Dec 25, 20252,069.002,094.002,055.002,077.002,077.000.39%8,200
Dec 24, 20252,048.002,075.002,048.002,069.002,069.000.83%11,200
Dec 23, 20252,059.002,104.002,052.002,052.002,052.00-0.34%27,700
Dec 22, 20252,019.002,066.002,005.002,059.002,059.002.13%40,300
Dec 19, 20252,015.002,030.001,988.002,016.002,016.000.20%34,600
Dec 18, 20251,913.002,012.001,895.002,012.002,012.005.18%95,200
Dec 17, 20251,916.001,930.001,896.001,913.001,913.000.21%15,300
Dec 16, 20251,938.001,938.001,908.001,909.001,909.00-1.65%12,300
Dec 15, 20251,915.001,944.001,906.001,941.001,941.001.36%40,200
Dec 12, 20251,917.001,928.001,905.001,915.001,915.000.16%14,800
Dec 11, 20251,933.001,939.001,912.001,912.001,912.00-0.83%8,100
Dec 10, 20251,914.001,935.001,903.001,928.001,928.001.21%37,200
Dec 9, 20251,934.001,934.001,895.001,905.001,905.00-1.09%16,300
Dec 8, 20251,966.001,978.001,925.001,926.001,926.00-1.78%34,700
Dec 5, 20251,935.001,968.001,921.001,961.001,961.001.76%24,000
Dec 4, 20251,928.001,933.001,919.001,927.001,927.000.36%9,700
Dec 3, 20251,917.001,926.001,904.001,920.001,920.000.05%9,600
Dec 2, 20251,938.001,951.001,916.001,919.001,919.00-1.59%17,500
Dec 1, 20251,970.001,980.001,940.001,950.001,950.00-0.96%23,300
Nov 28, 20251,937.001,969.001,932.001,969.001,969.002.23%28,700
Nov 27, 20251,898.001,926.001,898.001,926.001,926.001.48%21,500
Nov 26, 20251,893.001,908.001,890.001,898.001,898.000.26%19,700
Nov 25, 20251,927.001,927.001,888.001,893.001,893.00-0.84%21,800
Nov 21, 20251,894.001,929.001,894.001,909.001,909.00-20,900
Nov 20, 20251,859.001,929.001,859.001,909.001,909.002.69%73,500
Nov 19, 20251,871.001,874.001,841.001,859.001,859.00-0.64%29,000
Nov 18, 20251,866.001,871.001,833.001,871.001,871.000.11%44,200
Nov 17, 20251,880.001,887.001,853.001,869.001,869.00-1.48%23,700
Nov 14, 20251,886.001,897.001,883.001,897.001,897.00-0.68%13,600
Nov 13, 20251,894.001,910.001,894.001,910.001,910.001.38%12,700
Nov 12, 20251,876.001,895.001,858.001,884.001,884.000.43%30,800
Nov 11, 20251,919.001,929.001,871.001,876.001,876.00-2.19%32,700
Nov 10, 20251,889.001,928.001,889.001,918.001,918.001.91%28,900
Nov 7, 20251,900.001,900.001,870.001,882.001,882.00-1.47%52,200
Nov 6, 20251,917.001,923.001,880.001,910.001,910.000.58%80,500
Nov 5, 20251,938.001,950.001,848.001,899.001,899.00-3.90%169,500
Nov 4, 20252,200.002,219.001,920.001,976.001,976.00-8.90%418,800
Oct 31, 20252,159.002,175.002,132.002,169.002,169.000.79%46,700
Oct 30, 20252,122.002,159.002,086.002,152.002,152.002.14%31,500
Oct 29, 20252,131.002,163.002,090.002,107.002,107.00-0.19%57,500
Oct 28, 20252,175.002,190.002,110.002,111.002,111.00-2.36%45,800
Oct 27, 20252,100.002,178.002,080.002,162.002,162.006.14%109,500
Oct 24, 20251,970.002,038.001,964.002,037.002,037.003.51%63,300
Oct 23, 20251,966.001,968.001,950.001,968.001,968.000.10%21,500
Oct 22, 20251,940.001,973.001,930.001,966.001,966.001.81%21,600
Oct 21, 20251,953.001,955.001,921.001,931.001,931.00-1.08%20,500
Oct 20, 20251,951.001,955.001,930.001,952.001,952.000.10%18,400
Oct 17, 20251,961.001,961.001,920.001,950.001,950.00-0.66%18,100
Oct 16, 20251,990.001,990.001,944.001,963.001,963.00-0.05%27,000
Oct 15, 20251,958.001,981.001,958.001,964.001,964.000.92%33,600
Oct 14, 20251,900.001,951.001,890.001,946.001,946.00-0.21%60,000
Oct 10, 20252,026.002,026.001,938.001,950.001,950.00-3.85%34,600
Oct 9, 20252,030.002,035.002,007.002,028.002,028.000.15%19,100
Oct 8, 20252,019.002,039.002,019.002,025.002,025.00-0.64%17,200