Skip to main content
Yamato Corporation (TYO:1967)
Japan flag Japan · Delayed Price · Currency is JPY
2,145.00
+54.00 (2.58%)
Apr 28, 2026, 3:30 PM JST

Yamato Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,101.002,145.002,091.002,145.002,145.002.58%46,800
Apr 27, 20262,125.002,127.002,080.002,091.002,091.00-0.95%33,200
Apr 24, 20262,156.002,156.002,092.002,111.002,111.00-0.89%35,600
Apr 23, 20262,127.002,150.002,106.002,130.002,130.000.14%52,500
Apr 22, 20262,120.002,145.002,107.002,127.002,127.00-1.21%61,300
Apr 21, 20262,146.002,160.002,127.002,153.002,153.000.33%31,400
Apr 20, 20262,109.002,154.002,108.002,146.002,146.001.80%54,900
Apr 17, 20262,125.002,125.002,090.002,108.002,108.00-0.80%33,700
Apr 16, 20262,131.002,147.002,095.002,125.002,125.00-0.05%77,000
Apr 15, 20262,194.002,216.002,120.002,126.002,126.00-2.66%50,200
Apr 14, 20262,198.002,225.002,177.002,184.002,184.00-0.64%54,900
Apr 13, 20262,172.002,224.002,160.002,198.002,198.001.20%46,900
Apr 10, 20262,181.002,240.002,148.002,172.002,172.00-0.32%49,100
Apr 9, 20262,203.002,227.002,175.002,179.002,179.00-1.09%28,700
Apr 8, 20262,214.002,226.002,182.002,203.002,203.001.43%40,600
Apr 7, 20262,192.002,199.002,160.002,172.002,172.00-1.23%14,500
Apr 6, 20262,192.002,234.002,192.002,199.002,199.00-0.45%17,000
Apr 3, 20262,222.002,246.002,195.002,209.002,209.00-0.76%16,400
Apr 2, 20262,269.002,308.002,220.002,226.002,226.00-1.59%39,500
Apr 1, 20262,240.002,293.002,234.002,262.002,262.004.19%56,400
Mar 31, 20262,150.002,184.002,138.002,171.002,171.00-1.32%62,200
Mar 30, 20262,150.002,203.002,143.002,200.002,200.00-1.70%59,800
Mar 27, 20262,247.002,247.002,202.002,238.002,238.00-0.40%45,200
Mar 26, 20262,260.002,294.002,232.002,247.002,247.00-0.88%55,900
Mar 25, 20262,185.002,314.002,185.002,267.002,267.004.04%54,400
Mar 24, 20262,172.002,207.002,163.002,179.002,179.001.54%22,900
Mar 23, 20262,153.002,198.002,136.002,146.002,146.00-4.37%61,300
Mar 19, 20262,283.002,286.002,215.002,244.002,244.00-2.65%45,500
Mar 18, 20262,259.002,308.002,251.002,305.002,305.00-0.82%82,300
Mar 17, 20262,323.002,366.002,303.002,324.002,267.760.61%166,300
Mar 16, 20262,322.002,350.002,296.002,310.002,254.10-1.28%45,900
Mar 13, 20262,270.002,357.002,254.002,340.002,283.371.78%42,200
Mar 12, 20262,320.002,328.002,294.002,299.002,243.36-1.63%29,900
Mar 11, 20262,348.002,362.002,320.002,337.002,280.441.43%36,000
Mar 10, 20262,250.002,343.002,250.002,304.002,248.244.54%34,500
Mar 9, 20262,235.002,235.002,133.002,204.002,150.66-3.38%53,100
Mar 6, 20262,300.002,300.002,240.002,281.002,225.80-2.06%31,700
Mar 5, 20262,365.002,390.002,323.002,329.002,272.643.05%26,300
Mar 4, 20262,349.002,349.002,200.002,260.002,205.31-5.79%68,200
Mar 3, 20262,436.002,451.002,392.002,399.002,340.94-1.52%18,200
Mar 2, 20262,497.002,497.002,424.002,436.002,377.05-3.45%26,300
Feb 27, 20262,419.002,529.002,419.002,523.002,461.943.44%40,700
Feb 26, 20262,399.002,456.002,399.002,439.002,379.972.69%30,800
Feb 25, 20262,399.002,399.002,354.002,375.002,317.52-1.00%16,500
Feb 24, 20262,325.002,411.002,324.002,399.002,340.943.32%75,600
Feb 20, 20262,366.002,400.002,302.002,322.002,265.81-1.86%50,700
Feb 19, 20262,300.002,377.002,268.002,366.002,308.744.14%131,700
Feb 18, 20262,305.002,329.002,272.002,272.002,217.02-1.43%25,800
Feb 17, 20262,300.002,324.002,270.002,305.002,249.22-0.65%34,400
Feb 16, 20262,319.002,326.002,285.002,320.002,263.851.05%52,900
Feb 13, 20262,325.002,336.002,234.002,296.002,240.44-2.59%49,100
Feb 12, 20262,261.002,359.002,259.002,357.002,299.963.83%59,200
Feb 10, 20262,274.002,291.002,259.002,270.002,215.06-0.39%42,500
Feb 9, 20262,282.002,290.002,232.002,279.002,223.851.83%49,700
Feb 6, 20262,193.002,242.002,191.002,238.002,183.840.99%40,000
Feb 5, 20262,264.002,264.002,193.002,216.002,162.37-0.27%77,000
Feb 4, 20262,245.002,274.002,185.002,222.002,168.23-3.18%157,400
Feb 3, 20262,385.002,513.002,278.002,295.002,239.46-2.67%366,700
Feb 2, 20262,355.002,420.002,336.002,358.002,300.940.86%72,400
Jan 30, 20262,335.002,368.002,311.002,338.002,281.42-0.47%44,400
Jan 29, 20262,359.002,379.002,280.002,349.002,292.150.34%51,500
Jan 28, 20262,348.002,366.002,299.002,341.002,284.35-1.43%45,600
Jan 27, 20262,381.002,402.002,339.002,375.002,317.520.72%58,700
Jan 26, 20262,349.002,408.002,288.002,358.002,300.94-3.28%128,700
Jan 23, 20262,457.002,471.002,400.002,438.002,379.000.12%43,900
Jan 22, 20262,384.002,435.002,384.002,435.002,376.072.14%22,100
Jan 21, 20262,353.002,388.002,328.002,384.002,326.31-0.79%38,800
Jan 20, 20262,444.002,447.002,393.002,403.002,344.85-1.44%32,800
Jan 19, 20262,432.002,438.002,378.002,438.002,379.002.35%45,400
Jan 16, 20262,436.002,436.002,328.002,382.002,324.35-1.28%53,800
Jan 15, 20262,450.002,450.002,375.002,413.002,354.60-1.51%49,100
Jan 14, 20262,337.002,471.002,324.002,450.002,390.715.38%73,400
Jan 13, 20262,309.002,396.002,235.002,325.002,268.737.69%153,100
Jan 9, 20262,117.002,160.002,111.002,159.002,106.751.98%45,200
Jan 8, 20262,107.002,140.002,107.002,117.002,065.770.14%15,200
Jan 7, 20262,131.002,151.002,105.002,114.002,062.84-1.03%25,700
Jan 6, 20262,120.002,136.002,107.002,136.002,084.311.23%8,200
Jan 5, 20262,098.002,120.002,085.002,110.002,058.940.67%6,900
Dec 30, 20252,083.002,117.002,083.002,096.002,045.28-0.19%8,300
Dec 29, 20252,089.002,116.002,050.002,100.002,049.181.50%26,500
Dec 26, 20252,086.002,087.002,055.002,069.002,018.93-0.39%7,700
Dec 25, 20252,069.002,094.002,055.002,077.002,026.740.39%8,200
Dec 24, 20252,048.002,075.002,048.002,069.002,018.930.83%11,200
Dec 23, 20252,059.002,104.002,052.002,052.002,002.34-0.34%27,700
Dec 22, 20252,019.002,066.002,005.002,059.002,009.172.13%40,300
Dec 19, 20252,015.002,030.001,988.002,016.001,967.210.20%34,600
Dec 18, 20251,913.002,012.001,895.002,012.001,963.315.18%95,200
Dec 17, 20251,916.001,930.001,896.001,913.001,866.700.21%15,300
Dec 16, 20251,938.001,938.001,908.001,909.001,862.80-1.65%12,300
Dec 15, 20251,915.001,944.001,906.001,941.001,894.031.36%40,200
Dec 12, 20251,917.001,928.001,905.001,915.001,868.660.16%14,800
Dec 11, 20251,933.001,939.001,912.001,912.001,865.73-0.83%8,100
Dec 10, 20251,914.001,935.001,903.001,928.001,881.341.21%37,200
Dec 9, 20251,934.001,934.001,895.001,905.001,858.90-1.09%16,300
Dec 8, 20251,966.001,978.001,925.001,926.001,879.39-1.78%34,700
Dec 5, 20251,935.001,968.001,921.001,961.001,913.541.76%24,000
Dec 4, 20251,928.001,933.001,919.001,927.001,880.370.36%9,700
Dec 3, 20251,917.001,926.001,904.001,920.001,873.540.05%9,600
Dec 2, 20251,938.001,951.001,916.001,919.001,872.56-1.59%17,500
Dec 1, 20251,970.001,980.001,940.001,950.001,902.81-0.96%23,300