Yamato Kogyo Co., Ltd. (TYO:5444)
Japan
· Delayed Price · Currency is JPY 10,200
-155 (-1.50%)
At close: Dec 5, 2025
Yamato Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 9,382.00 | 9,481.00 | 9,382.00 | 9,462.00 | 9,462.00 | 1.44% | 127,300 |
| Oct 6, 2025 | 9,357.00 | 9,409.00 | 9,257.00 | 9,328.00 | 9,328.00 | 1.31% | 151,100 |
| Oct 3, 2025 | 9,031.00 | 9,214.00 | 9,031.00 | 9,207.00 | 9,207.00 | 1.95% | 135,300 |
| Oct 2, 2025 | 9,074.00 | 9,150.00 | 8,971.00 | 9,031.00 | 9,031.00 | -0.17% | 144,200 |
| Oct 1, 2025 | 9,054.00 | 9,085.00 | 9,004.00 | 9,046.00 | 9,046.00 | -0.53% | 162,300 |
| Sep 30, 2025 | 9,280.00 | 9,343.00 | 9,086.00 | 9,094.00 | 9,094.00 | -2.61% | 214,500 |
| Sep 29, 2025 | 9,450.00 | 9,482.00 | 9,320.00 | 9,338.00 | 9,338.00 | -2.94% | 112,900 |
| Sep 26, 2025 | 9,520.00 | 9,690.00 | 9,516.00 | 9,621.00 | 9,421.00 | 0.62% | 160,600 |
| Sep 25, 2025 | 9,580.00 | 9,597.00 | 9,511.00 | 9,562.00 | 9,363.23 | 0.34% | 152,300 |
| Sep 24, 2025 | 9,661.00 | 9,661.00 | 9,521.00 | 9,530.00 | 9,331.89 | -1.68% | 138,400 |
| Sep 22, 2025 | 9,671.00 | 9,722.00 | 9,660.00 | 9,693.00 | 9,491.50 | 0.23% | 134,900 |
| Sep 19, 2025 | 9,774.00 | 9,890.00 | 9,640.00 | 9,671.00 | 9,469.96 | -1.04% | 281,000 |
| Sep 18, 2025 | 9,759.00 | 9,777.00 | 9,626.00 | 9,773.00 | 9,569.84 | 0.14% | 200,000 |
| Sep 17, 2025 | 9,890.00 | 9,890.00 | 9,708.00 | 9,759.00 | 9,556.13 | -1.38% | 123,800 |
| Sep 16, 2025 | 9,866.00 | 9,955.00 | 9,791.00 | 9,896.00 | 9,690.28 | 0.05% | 163,200 |
| Sep 12, 2025 | 9,934.00 | 10,025.00 | 9,852.00 | 9,891.00 | 9,685.39 | 0.17% | 169,500 |
| Sep 11, 2025 | 9,913.00 | 9,984.00 | 9,872.00 | 9,874.00 | 9,668.74 | 0.08% | 113,100 |
| Sep 10, 2025 | 9,899.00 | 9,920.00 | 9,824.00 | 9,866.00 | 9,660.91 | -0.33% | 136,000 |
| Sep 9, 2025 | 10,220.00 | 10,220.00 | 9,899.00 | 9,899.00 | 9,693.22 | -2.86% | 149,400 |
| Sep 8, 2025 | 10,200.00 | 10,260.00 | 10,080.00 | 10,190.00 | 9,978.17 | 0.44% | 191,500 |
| Sep 5, 2025 | 10,075.00 | 10,160.00 | 10,020.00 | 10,145.00 | 9,934.11 | 1.40% | 178,800 |
| Sep 4, 2025 | 9,860.00 | 10,005.00 | 9,848.00 | 10,005.00 | 9,797.02 | 2.20% | 110,000 |
| Sep 3, 2025 | 9,820.00 | 9,950.00 | 9,776.00 | 9,790.00 | 9,586.49 | -0.35% | 185,200 |
| Sep 2, 2025 | 9,800.00 | 9,878.00 | 9,752.00 | 9,824.00 | 9,619.78 | 0.75% | 186,200 |
| Sep 1, 2025 | 9,715.00 | 9,780.00 | 9,673.00 | 9,751.00 | 9,548.30 | 0.60% | 163,900 |
| Aug 29, 2025 | 9,739.00 | 9,762.00 | 9,679.00 | 9,693.00 | 9,491.50 | -0.71% | 125,200 |
| Aug 28, 2025 | 9,727.00 | 9,804.00 | 9,673.00 | 9,762.00 | 9,559.07 | 1.01% | 192,600 |
| Aug 27, 2025 | 9,653.00 | 9,714.00 | 9,600.00 | 9,664.00 | 9,463.11 | 0.28% | 155,700 |
| Aug 26, 2025 | 9,664.00 | 9,695.00 | 9,539.00 | 9,637.00 | 9,436.67 | 0.96% | 228,100 |
| Aug 25, 2025 | 9,520.00 | 9,605.00 | 9,520.00 | 9,545.00 | 9,346.58 | 0.86% | 146,800 |
| Aug 22, 2025 | 9,450.00 | 9,502.00 | 9,403.00 | 9,464.00 | 9,267.26 | 0.65% | 155,800 |
| Aug 21, 2025 | 9,308.00 | 9,522.00 | 9,282.00 | 9,403.00 | 9,207.53 | 1.50% | 187,500 |
| Aug 20, 2025 | 8,944.00 | 9,369.00 | 8,944.00 | 9,264.00 | 9,071.42 | 0.78% | 236,400 |
| Aug 19, 2025 | 9,093.00 | 9,225.00 | 9,086.00 | 9,192.00 | 9,000.92 | 1.09% | 106,300 |
| Aug 18, 2025 | 9,022.00 | 9,137.00 | 8,963.00 | 9,093.00 | 8,903.98 | 0.78% | 113,200 |
| Aug 15, 2025 | 9,071.00 | 9,071.00 | 8,952.00 | 9,023.00 | 8,835.43 | -0.09% | 123,300 |
| Aug 14, 2025 | 9,070.00 | 9,070.00 | 8,966.00 | 9,031.00 | 8,843.26 | -0.56% | 120,400 |
| Aug 13, 2025 | 9,117.00 | 9,216.00 | 9,064.00 | 9,082.00 | 8,893.20 | -0.39% | 160,500 |
| Aug 12, 2025 | 9,150.00 | 9,223.00 | 8,933.00 | 9,118.00 | 8,928.46 | 0.36% | 332,500 |
| Aug 8, 2025 | 9,140.00 | 9,178.00 | 9,057.00 | 9,085.00 | 8,896.14 | -0.33% | 177,300 |
| Aug 7, 2025 | 8,997.00 | 9,140.00 | 8,987.00 | 9,115.00 | 8,925.52 | 1.81% | 197,400 |
| Aug 6, 2025 | 8,920.00 | 9,002.00 | 8,881.00 | 8,953.00 | 8,766.89 | 1.20% | 171,600 |
| Aug 5, 2025 | 8,633.00 | 8,852.00 | 8,621.00 | 8,847.00 | 8,663.09 | 2.22% | 239,000 |
| Aug 4, 2025 | 8,418.00 | 8,693.00 | 8,376.00 | 8,655.00 | 8,475.08 | 1.55% | 311,800 |
| Aug 1, 2025 | 8,508.00 | 8,768.00 | 8,489.00 | 8,523.00 | 8,345.83 | 0.31% | 640,800 |
| Jul 31, 2025 | 9,480.00 | 9,547.00 | 8,351.00 | 8,497.00 | 8,320.37 | -10.43% | 1,508,700 |
| Jul 30, 2025 | 9,405.00 | 9,510.00 | 9,400.00 | 9,486.00 | 9,288.81 | 0.12% | 202,700 |
| Jul 29, 2025 | 9,438.00 | 9,475.00 | 9,382.00 | 9,475.00 | 9,278.04 | 0.30% | 186,500 |
| Jul 28, 2025 | 9,400.00 | 9,472.00 | 9,394.00 | 9,447.00 | 9,250.62 | 0.07% | 212,500 |
| Jul 25, 2025 | 9,383.00 | 9,478.00 | 9,343.00 | 9,440.00 | 9,243.76 | -0.53% | 176,200 |
| Jul 24, 2025 | 9,394.00 | 9,512.00 | 9,352.00 | 9,490.00 | 9,292.72 | 2.04% | 158,200 |
| Jul 23, 2025 | 9,300.00 | 9,398.00 | 9,249.00 | 9,300.00 | 9,106.67 | 0.44% | 237,600 |
| Jul 22, 2025 | 9,088.00 | 9,259.00 | 9,067.00 | 9,259.00 | 9,066.53 | 2.48% | 221,500 |
| Jul 18, 2025 | 9,147.00 | 9,150.00 | 9,010.00 | 9,035.00 | 8,847.18 | -0.24% | 133,400 |
| Jul 17, 2025 | 9,048.00 | 9,113.00 | 9,012.00 | 9,057.00 | 8,868.72 | -0.51% | 89,000 |
| Jul 16, 2025 | 9,125.00 | 9,147.00 | 9,082.00 | 9,103.00 | 8,913.77 | -0.24% | 117,900 |
| Jul 15, 2025 | 9,022.00 | 9,131.00 | 9,020.00 | 9,125.00 | 8,935.31 | 0.48% | 137,500 |
| Jul 14, 2025 | 8,995.00 | 9,084.00 | 8,950.00 | 9,081.00 | 8,892.23 | 1.77% | 152,000 |
| Jul 11, 2025 | 9,017.00 | 9,111.00 | 8,923.00 | 8,923.00 | 8,737.51 | -0.36% | 186,700 |
| Jul 10, 2025 | 8,901.00 | 8,955.00 | 8,844.00 | 8,955.00 | 8,768.84 | 0.36% | 157,300 |