Yamato Kogyo Co., Ltd. (TYO:5444)
Japan
· Delayed Price · Currency is JPY 11,640
-475 (-3.92%)
At close: Mar 9, 2026
Yamato Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12,415.00 | 12,415.00 | 11,430.00 | 11,640.00 | 11,640.00 | -3.92% | 214,600 |
| Mar 6, 2026 | 11,895.00 | 12,190.00 | 11,855.00 | 12,115.00 | 12,115.00 | -0.66% | 143,500 |
| Mar 5, 2026 | 12,520.00 | 12,555.00 | 12,090.00 | 12,195.00 | 12,195.00 | 1.84% | 172,300 |
| Mar 4, 2026 | 12,140.00 | 12,435.00 | 11,755.00 | 11,975.00 | 11,975.00 | -3.74% | 177,200 |
| Mar 3, 2026 | 12,760.00 | 13,000.00 | 12,385.00 | 12,440.00 | 12,440.00 | -2.85% | 186,000 |
| Mar 2, 2026 | 12,920.00 | 12,920.00 | 12,635.00 | 12,805.00 | 12,805.00 | -1.54% | 226,600 |
| Feb 27, 2026 | 12,770.00 | 13,045.00 | 12,665.00 | 13,005.00 | 13,005.00 | 0.66% | 300,900 |
| Feb 26, 2026 | 13,090.00 | 13,180.00 | 12,850.00 | 12,920.00 | 12,920.00 | -0.35% | 159,100 |
| Feb 25, 2026 | 12,885.00 | 13,010.00 | 12,760.00 | 12,965.00 | 12,965.00 | 0.93% | 166,800 |
| Feb 24, 2026 | 12,780.00 | 12,880.00 | 12,465.00 | 12,845.00 | 12,845.00 | 0.71% | 198,700 |
| Feb 20, 2026 | 12,700.00 | 12,820.00 | 12,540.00 | 12,755.00 | 12,755.00 | 0.12% | 247,600 |
| Feb 19, 2026 | 12,500.00 | 12,785.00 | 12,435.00 | 12,740.00 | 12,740.00 | 3.28% | 214,000 |
| Feb 18, 2026 | 12,160.00 | 12,380.00 | 12,150.00 | 12,335.00 | 12,335.00 | 1.77% | 133,800 |
| Feb 17, 2026 | 11,975.00 | 12,305.00 | 11,915.00 | 12,120.00 | 12,120.00 | 1.21% | 246,300 |
| Feb 16, 2026 | 11,730.00 | 12,065.00 | 11,600.00 | 11,975.00 | 11,975.00 | 4.77% | 320,900 |
| Feb 13, 2026 | 12,765.00 | 12,875.00 | 11,140.00 | 11,430.00 | 11,430.00 | -11.77% | 446,000 |
| Feb 12, 2026 | 13,000.00 | 13,205.00 | 12,935.00 | 12,955.00 | 12,955.00 | 0.39% | 190,800 |
| Feb 10, 2026 | 12,900.00 | 12,990.00 | 12,840.00 | 12,905.00 | 12,905.00 | 0.47% | 130,200 |
| Feb 9, 2026 | 12,830.00 | 12,895.00 | 12,660.00 | 12,845.00 | 12,845.00 | 2.43% | 138,400 |
| Feb 6, 2026 | 12,230.00 | 12,630.00 | 12,175.00 | 12,540.00 | 12,540.00 | 1.91% | 211,400 |
| Feb 5, 2026 | 12,365.00 | 12,505.00 | 12,305.00 | 12,305.00 | 12,305.00 | 0.33% | 297,800 |
| Feb 4, 2026 | 12,120.00 | 12,305.00 | 12,020.00 | 12,265.00 | 12,265.00 | 1.32% | 281,200 |
| Feb 3, 2026 | 11,670.00 | 12,105.00 | 11,615.00 | 12,105.00 | 12,105.00 | 6.18% | 416,900 |
| Feb 2, 2026 | 11,095.00 | 11,840.00 | 10,940.00 | 11,400.00 | 11,400.00 | 2.15% | 486,800 |
| Jan 30, 2026 | 11,285.00 | 11,305.00 | 10,955.00 | 11,160.00 | 11,160.00 | -0.89% | 357,500 |
| Jan 29, 2026 | 11,275.00 | 11,325.00 | 11,110.00 | 11,260.00 | 11,260.00 | 0.13% | 193,300 |
| Jan 28, 2026 | 11,570.00 | 11,570.00 | 11,185.00 | 11,245.00 | 11,245.00 | -2.93% | 220,600 |
| Jan 27, 2026 | 11,470.00 | 11,585.00 | 11,400.00 | 11,585.00 | 11,585.00 | 0.39% | 205,200 |
| Jan 26, 2026 | 11,690.00 | 11,690.00 | 11,455.00 | 11,540.00 | 11,540.00 | -2.20% | 195,400 |
| Jan 23, 2026 | 11,855.00 | 11,930.00 | 11,750.00 | 11,800.00 | 11,800.00 | 0.60% | 167,800 |
| Jan 22, 2026 | 11,770.00 | 11,860.00 | 11,725.00 | 11,730.00 | 11,730.00 | 0.77% | 181,700 |
| Jan 21, 2026 | 11,520.00 | 11,660.00 | 11,510.00 | 11,640.00 | 11,640.00 | -0.39% | 198,700 |
| Jan 20, 2026 | 11,780.00 | 11,845.00 | 11,600.00 | 11,685.00 | 11,685.00 | -0.97% | 193,200 |
| Jan 19, 2026 | 11,900.00 | 11,900.00 | 11,615.00 | 11,800.00 | 11,800.00 | -1.01% | 201,500 |
| Jan 16, 2026 | 11,750.00 | 12,010.00 | 11,700.00 | 11,920.00 | 11,920.00 | 1.15% | 287,400 |
| Jan 15, 2026 | 11,560.00 | 11,910.00 | 11,520.00 | 11,785.00 | 11,785.00 | 2.21% | 185,800 |
| Jan 14, 2026 | 11,460.00 | 11,600.00 | 11,425.00 | 11,530.00 | 11,530.00 | 0.87% | 128,700 |
| Jan 13, 2026 | 11,530.00 | 11,530.00 | 11,345.00 | 11,430.00 | 11,430.00 | 1.78% | 162,500 |
| Jan 9, 2026 | 11,115.00 | 11,240.00 | 11,035.00 | 11,230.00 | 11,230.00 | 1.13% | 153,400 |
| Jan 8, 2026 | 11,100.00 | 11,220.00 | 11,060.00 | 11,105.00 | 11,105.00 | 0.09% | 166,700 |
| Jan 7, 2026 | 11,100.00 | 11,190.00 | 11,065.00 | 11,095.00 | 11,095.00 | 0.14% | 153,600 |
| Jan 6, 2026 | 11,035.00 | 11,110.00 | 10,955.00 | 11,080.00 | 11,080.00 | 1.19% | 151,000 |
| Jan 5, 2026 | 10,720.00 | 10,980.00 | 10,715.00 | 10,950.00 | 10,950.00 | 2.43% | 166,300 |
| Dec 30, 2025 | 10,625.00 | 10,830.00 | 10,595.00 | 10,690.00 | 10,690.00 | -1.43% | 143,600 |
| Dec 29, 2025 | 10,850.00 | 10,885.00 | 10,805.00 | 10,845.00 | 10,845.00 | 0.51% | 275,800 |
| Dec 26, 2025 | 10,785.00 | 10,840.00 | 10,730.00 | 10,790.00 | 10,790.00 | 0.70% | 83,100 |
| Dec 25, 2025 | 10,715.00 | 10,720.00 | 10,620.00 | 10,715.00 | 10,715.00 | 0.47% | 50,300 |
| Dec 24, 2025 | 10,705.00 | 10,740.00 | 10,605.00 | 10,665.00 | 10,665.00 | -0.37% | 87,200 |
| Dec 23, 2025 | 10,670.00 | 10,815.00 | 10,635.00 | 10,705.00 | 10,705.00 | 0.66% | 174,300 |
| Dec 22, 2025 | 10,755.00 | 10,755.00 | 10,635.00 | 10,635.00 | 10,635.00 | -0.09% | 152,600 |
| Dec 19, 2025 | 10,650.00 | 10,735.00 | 10,600.00 | 10,645.00 | 10,645.00 | 0.71% | 233,000 |
| Dec 18, 2025 | 10,580.00 | 10,595.00 | 10,465.00 | 10,570.00 | 10,570.00 | 1.25% | 151,300 |
| Dec 17, 2025 | 10,485.00 | 10,510.00 | 10,405.00 | 10,440.00 | 10,440.00 | -0.38% | 92,600 |
| Dec 16, 2025 | 10,640.00 | 10,640.00 | 10,480.00 | 10,480.00 | 10,480.00 | -0.85% | 116,100 |
| Dec 15, 2025 | 10,600.00 | 10,645.00 | 10,525.00 | 10,570.00 | 10,570.00 | -0.80% | 88,700 |
| Dec 12, 2025 | 10,515.00 | 10,665.00 | 10,475.00 | 10,655.00 | 10,655.00 | 2.55% | 127,000 |
| Dec 11, 2025 | 10,590.00 | 10,620.00 | 10,390.00 | 10,390.00 | 10,390.00 | -1.56% | 74,000 |
| Dec 10, 2025 | 10,490.00 | 10,580.00 | 10,400.00 | 10,555.00 | 10,555.00 | 1.78% | 89,200 |
| Dec 9, 2025 | 10,370.00 | 10,440.00 | 10,355.00 | 10,370.00 | 10,370.00 | - | 83,600 |
| Dec 8, 2025 | 10,270.00 | 10,400.00 | 10,190.00 | 10,370.00 | 10,370.00 | 1.67% | 115,300 |
| Dec 5, 2025 | 10,345.00 | 10,345.00 | 10,170.00 | 10,200.00 | 10,200.00 | -1.50% | 135,700 |
| Dec 4, 2025 | 10,370.00 | 10,505.00 | 10,290.00 | 10,355.00 | 10,355.00 | -0.14% | 137,300 |
| Dec 3, 2025 | 10,205.00 | 10,545.00 | 10,120.00 | 10,370.00 | 10,370.00 | 0.97% | 195,500 |
| Dec 2, 2025 | 10,340.00 | 10,405.00 | 10,215.00 | 10,270.00 | 10,270.00 | -0.63% | 119,700 |
| Dec 1, 2025 | 10,420.00 | 10,445.00 | 10,310.00 | 10,335.00 | 10,335.00 | -1.05% | 122,800 |
| Nov 28, 2025 | 10,300.00 | 10,485.00 | 10,300.00 | 10,445.00 | 10,445.00 | 1.61% | 173,200 |
| Nov 27, 2025 | 10,075.00 | 10,295.00 | 10,055.00 | 10,280.00 | 10,280.00 | 2.09% | 183,300 |
| Nov 26, 2025 | 9,917.00 | 10,070.00 | 9,892.00 | 10,070.00 | 10,070.00 | 1.93% | 128,400 |
| Nov 25, 2025 | 9,901.00 | 10,005.00 | 9,879.00 | 9,879.00 | 9,879.00 | -0.22% | 119,600 |
| Nov 21, 2025 | 9,827.00 | 9,976.00 | 9,827.00 | 9,901.00 | 9,901.00 | -0.13% | 116,300 |
| Nov 20, 2025 | 9,827.00 | 9,956.00 | 9,815.00 | 9,914.00 | 9,914.00 | 2.10% | 134,000 |
| Nov 19, 2025 | 9,636.00 | 9,736.00 | 9,572.00 | 9,710.00 | 9,710.00 | 0.77% | 98,800 |
| Nov 18, 2025 | 9,757.00 | 9,794.00 | 9,589.00 | 9,636.00 | 9,636.00 | -1.24% | 157,100 |
| Nov 17, 2025 | 9,776.00 | 9,850.00 | 9,746.00 | 9,757.00 | 9,757.00 | -0.03% | 90,300 |
| Nov 14, 2025 | 9,651.00 | 9,860.00 | 9,651.00 | 9,760.00 | 9,760.00 | -0.10% | 92,200 |
| Nov 13, 2025 | 9,777.00 | 9,805.00 | 9,701.00 | 9,770.00 | 9,770.00 | 2.69% | 107,300 |
| Nov 12, 2025 | 9,490.00 | 9,551.00 | 9,431.00 | 9,514.00 | 9,514.00 | 0.41% | 141,800 |
| Nov 11, 2025 | 9,538.00 | 9,550.00 | 9,418.00 | 9,475.00 | 9,475.00 | -0.42% | 113,300 |
| Nov 10, 2025 | 9,484.00 | 9,596.00 | 9,423.00 | 9,515.00 | 9,515.00 | 0.85% | 130,500 |
| Nov 7, 2025 | 9,353.00 | 9,441.00 | 9,312.00 | 9,435.00 | 9,435.00 | 0.88% | 122,100 |
| Nov 6, 2025 | 9,376.00 | 9,444.00 | 9,350.00 | 9,353.00 | 9,353.00 | -0.01% | 126,300 |
| Nov 5, 2025 | 9,567.00 | 9,567.00 | 9,218.00 | 9,354.00 | 9,354.00 | -3.23% | 198,900 |
| Nov 4, 2025 | 9,720.00 | 9,838.00 | 9,643.00 | 9,666.00 | 9,666.00 | -0.68% | 253,200 |
| Oct 31, 2025 | 9,389.00 | 10,230.00 | 9,220.00 | 9,732.00 | 9,732.00 | 4.06% | 426,400 |
| Oct 30, 2025 | 9,322.00 | 9,367.00 | 9,224.00 | 9,352.00 | 9,352.00 | 0.32% | 263,300 |
| Oct 29, 2025 | 9,350.00 | 9,406.00 | 9,258.00 | 9,322.00 | 9,322.00 | 0.64% | 160,400 |
| Oct 28, 2025 | 9,370.00 | 9,388.00 | 9,249.00 | 9,263.00 | 9,263.00 | -1.67% | 213,500 |
| Oct 27, 2025 | 9,448.00 | 9,450.00 | 9,362.00 | 9,420.00 | 9,420.00 | 0.62% | 178,500 |
| Oct 24, 2025 | 9,496.00 | 9,521.00 | 9,331.00 | 9,362.00 | 9,362.00 | -1.41% | 142,500 |
| Oct 23, 2025 | 9,450.00 | 9,507.00 | 9,349.00 | 9,496.00 | 9,496.00 | 0.65% | 107,700 |
| Oct 22, 2025 | 9,404.00 | 9,506.00 | 9,383.00 | 9,435.00 | 9,435.00 | -0.15% | 138,700 |
| Oct 21, 2025 | 9,500.00 | 9,593.00 | 9,416.00 | 9,449.00 | 9,449.00 | -0.03% | 147,500 |
| Oct 20, 2025 | 9,502.00 | 9,525.00 | 9,384.00 | 9,452.00 | 9,452.00 | 0.34% | 117,800 |
| Oct 17, 2025 | 9,471.00 | 9,625.00 | 9,408.00 | 9,420.00 | 9,420.00 | -1.76% | 143,500 |
| Oct 16, 2025 | 9,629.00 | 9,697.00 | 9,574.00 | 9,589.00 | 9,589.00 | -0.42% | 75,600 |
| Oct 15, 2025 | 9,540.00 | 9,662.00 | 9,530.00 | 9,629.00 | 9,629.00 | 2.13% | 108,000 |
| Oct 14, 2025 | 9,350.00 | 9,586.00 | 9,337.00 | 9,428.00 | 9,428.00 | -1.16% | 157,000 |
| Oct 10, 2025 | 9,570.00 | 9,666.00 | 9,501.00 | 9,539.00 | 9,539.00 | -1.67% | 166,600 |
| Oct 9, 2025 | 9,591.00 | 9,737.00 | 9,587.00 | 9,701.00 | 9,701.00 | 0.38% | 139,900 |
| Oct 8, 2025 | 9,500.00 | 9,730.00 | 9,496.00 | 9,664.00 | 9,664.00 | 2.13% | 223,500 |