Yamato Kogyo Co., Ltd. (TYO:5444)
Japan
· Delayed Price · Currency is JPY 12,110
+150 (1.25%)
Apr 28, 2026, 3:30 PM JST
Yamato Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12,045.00 | 12,150.00 | 11,975.00 | 12,110.00 | 12,110.00 | 1.25% | 117,200 |
| Apr 27, 2026 | 12,000.00 | 12,135.00 | 11,930.00 | 11,960.00 | 11,960.00 | -0.71% | 117,300 |
| Apr 24, 2026 | 11,925.00 | 12,055.00 | 11,880.00 | 12,045.00 | 12,045.00 | 0.46% | 124,600 |
| Apr 23, 2026 | 11,970.00 | 12,085.00 | 11,840.00 | 11,990.00 | 11,990.00 | -0.12% | 141,500 |
| Apr 22, 2026 | 12,010.00 | 12,100.00 | 11,855.00 | 12,005.00 | 12,005.00 | -0.79% | 136,200 |
| Apr 21, 2026 | 12,115.00 | 12,185.00 | 12,005.00 | 12,100.00 | 12,100.00 | 1.04% | 136,100 |
| Apr 20, 2026 | 12,035.00 | 12,035.00 | 11,910.00 | 11,975.00 | 11,975.00 | 0.17% | 68,600 |
| Apr 17, 2026 | 12,100.00 | 12,190.00 | 11,930.00 | 11,955.00 | 11,955.00 | -2.21% | 94,200 |
| Apr 16, 2026 | 11,965.00 | 12,225.00 | 11,960.00 | 12,225.00 | 12,225.00 | 2.13% | 114,100 |
| Apr 15, 2026 | 12,140.00 | 12,195.00 | 11,860.00 | 11,970.00 | 11,970.00 | -1.40% | 154,300 |
| Apr 14, 2026 | 12,180.00 | 12,280.00 | 12,045.00 | 12,140.00 | 12,140.00 | 0.29% | 161,700 |
| Apr 13, 2026 | 12,260.00 | 12,280.00 | 12,075.00 | 12,105.00 | 12,105.00 | -1.43% | 80,600 |
| Apr 10, 2026 | 12,490.00 | 12,490.00 | 12,215.00 | 12,280.00 | 12,280.00 | 0.24% | 149,600 |
| Apr 9, 2026 | 12,250.00 | 12,290.00 | 12,015.00 | 12,250.00 | 12,250.00 | 0.95% | 159,000 |
| Apr 8, 2026 | 12,175.00 | 12,260.00 | 12,065.00 | 12,135.00 | 12,135.00 | 2.19% | 166,700 |
| Apr 7, 2026 | 12,050.00 | 12,070.00 | 11,845.00 | 11,875.00 | 11,875.00 | -0.59% | 95,900 |
| Apr 6, 2026 | 12,100.00 | 12,160.00 | 11,935.00 | 11,945.00 | 11,945.00 | -2.13% | 119,800 |
| Apr 3, 2026 | 12,230.00 | 12,310.00 | 12,125.00 | 12,205.00 | 12,205.00 | 1.12% | 101,200 |
| Apr 2, 2026 | 12,365.00 | 12,485.00 | 11,995.00 | 12,070.00 | 12,070.00 | -3.13% | 199,900 |
| Apr 1, 2026 | 12,380.00 | 12,460.00 | 12,255.00 | 12,460.00 | 12,460.00 | 3.75% | 163,500 |
| Mar 31, 2026 | 11,940.00 | 12,190.00 | 11,895.00 | 12,010.00 | 12,010.00 | -0.33% | 161,900 |
| Mar 30, 2026 | 11,730.00 | 12,225.00 | 11,720.00 | 12,050.00 | 12,050.00 | -2.86% | 151,400 |
| Mar 27, 2026 | 12,300.00 | 12,475.00 | 12,210.00 | 12,405.00 | 12,205.00 | 0.61% | 173,600 |
| Mar 26, 2026 | 12,450.00 | 12,500.00 | 12,125.00 | 12,330.00 | 12,131.21 | -0.44% | 131,100 |
| Mar 25, 2026 | 12,640.00 | 12,655.00 | 12,340.00 | 12,385.00 | 12,185.32 | 0.36% | 139,300 |
| Mar 24, 2026 | 12,170.00 | 12,370.00 | 12,055.00 | 12,340.00 | 12,141.05 | 3.96% | 203,100 |
| Mar 23, 2026 | 11,785.00 | 11,995.00 | 11,650.00 | 11,870.00 | 11,678.63 | -1.78% | 171,900 |
| Mar 19, 2026 | 12,070.00 | 12,270.00 | 12,060.00 | 12,085.00 | 11,890.16 | -3.71% | 172,300 |
| Mar 18, 2026 | 12,255.00 | 12,560.00 | 12,255.00 | 12,550.00 | 12,347.66 | 3.29% | 122,700 |
| Mar 17, 2026 | 12,160.00 | 12,320.00 | 12,045.00 | 12,150.00 | 11,954.11 | 2.45% | 132,900 |
| Mar 16, 2026 | 11,975.00 | 12,070.00 | 11,800.00 | 11,860.00 | 11,668.79 | -0.96% | 143,200 |
| Mar 13, 2026 | 11,890.00 | 12,095.00 | 11,850.00 | 11,975.00 | 11,781.93 | -1.11% | 143,600 |
| Mar 12, 2026 | 12,000.00 | 12,215.00 | 12,000.00 | 12,110.00 | 11,914.76 | -1.18% | 154,400 |
| Mar 11, 2026 | 12,275.00 | 12,400.00 | 12,215.00 | 12,255.00 | 12,057.42 | 1.49% | 135,000 |
| Mar 10, 2026 | 12,000.00 | 12,200.00 | 11,975.00 | 12,075.00 | 11,880.32 | 3.74% | 152,100 |
| Mar 9, 2026 | 12,415.00 | 12,415.00 | 11,430.00 | 11,640.00 | 11,452.33 | -3.92% | 214,600 |
| Mar 6, 2026 | 11,895.00 | 12,190.00 | 11,855.00 | 12,115.00 | 11,919.68 | -0.66% | 143,500 |
| Mar 5, 2026 | 12,520.00 | 12,555.00 | 12,090.00 | 12,195.00 | 11,998.39 | 1.84% | 172,300 |
| Mar 4, 2026 | 12,140.00 | 12,435.00 | 11,755.00 | 11,975.00 | 11,781.93 | -3.74% | 177,200 |
| Mar 3, 2026 | 12,760.00 | 13,000.00 | 12,385.00 | 12,440.00 | 12,239.44 | -2.85% | 186,000 |
| Mar 2, 2026 | 12,920.00 | 12,920.00 | 12,635.00 | 12,805.00 | 12,598.55 | -1.54% | 226,600 |
| Feb 27, 2026 | 12,770.00 | 13,045.00 | 12,665.00 | 13,005.00 | 12,795.33 | 0.66% | 300,900 |
| Feb 26, 2026 | 13,090.00 | 13,180.00 | 12,850.00 | 12,920.00 | 12,711.70 | -0.35% | 159,100 |
| Feb 25, 2026 | 12,885.00 | 13,010.00 | 12,760.00 | 12,965.00 | 12,755.97 | 0.93% | 166,800 |
| Feb 24, 2026 | 12,780.00 | 12,880.00 | 12,465.00 | 12,845.00 | 12,637.91 | 0.71% | 198,700 |
| Feb 20, 2026 | 12,700.00 | 12,820.00 | 12,540.00 | 12,755.00 | 12,549.36 | 0.12% | 247,600 |
| Feb 19, 2026 | 12,500.00 | 12,785.00 | 12,435.00 | 12,740.00 | 12,534.60 | 3.28% | 214,000 |
| Feb 18, 2026 | 12,160.00 | 12,380.00 | 12,150.00 | 12,335.00 | 12,136.13 | 1.77% | 133,800 |
| Feb 17, 2026 | 11,975.00 | 12,305.00 | 11,915.00 | 12,120.00 | 11,924.59 | 1.21% | 246,300 |
| Feb 16, 2026 | 11,730.00 | 12,065.00 | 11,600.00 | 11,975.00 | 11,781.93 | 4.77% | 320,900 |
| Feb 13, 2026 | 12,765.00 | 12,875.00 | 11,140.00 | 11,430.00 | 11,245.72 | -11.77% | 446,000 |
| Feb 12, 2026 | 13,000.00 | 13,205.00 | 12,935.00 | 12,955.00 | 12,746.13 | 0.39% | 190,800 |
| Feb 10, 2026 | 12,900.00 | 12,990.00 | 12,840.00 | 12,905.00 | 12,696.94 | 0.47% | 130,200 |
| Feb 9, 2026 | 12,830.00 | 12,895.00 | 12,660.00 | 12,845.00 | 12,637.91 | 2.43% | 138,400 |
| Feb 6, 2026 | 12,230.00 | 12,630.00 | 12,175.00 | 12,540.00 | 12,337.82 | 1.91% | 211,400 |
| Feb 5, 2026 | 12,365.00 | 12,505.00 | 12,305.00 | 12,305.00 | 12,106.61 | 0.33% | 297,800 |
| Feb 4, 2026 | 12,120.00 | 12,305.00 | 12,020.00 | 12,265.00 | 12,067.26 | 1.32% | 281,200 |
| Feb 3, 2026 | 11,670.00 | 12,105.00 | 11,615.00 | 12,105.00 | 11,909.84 | 6.18% | 416,900 |
| Feb 2, 2026 | 11,095.00 | 11,840.00 | 10,940.00 | 11,400.00 | 11,216.20 | 2.15% | 486,800 |
| Jan 30, 2026 | 11,285.00 | 11,305.00 | 10,955.00 | 11,160.00 | 10,980.07 | -0.89% | 357,500 |
| Jan 29, 2026 | 11,275.00 | 11,325.00 | 11,110.00 | 11,260.00 | 11,078.46 | 0.13% | 193,300 |
| Jan 28, 2026 | 11,570.00 | 11,570.00 | 11,185.00 | 11,245.00 | 11,063.70 | -2.93% | 220,600 |
| Jan 27, 2026 | 11,470.00 | 11,585.00 | 11,400.00 | 11,585.00 | 11,398.22 | 0.39% | 205,200 |
| Jan 26, 2026 | 11,690.00 | 11,690.00 | 11,455.00 | 11,540.00 | 11,353.95 | -2.20% | 195,400 |
| Jan 23, 2026 | 11,855.00 | 11,930.00 | 11,750.00 | 11,800.00 | 11,609.75 | 0.60% | 167,800 |
| Jan 22, 2026 | 11,770.00 | 11,860.00 | 11,725.00 | 11,730.00 | 11,540.88 | 0.77% | 181,700 |
| Jan 21, 2026 | 11,520.00 | 11,660.00 | 11,510.00 | 11,640.00 | 11,452.33 | -0.39% | 198,700 |
| Jan 20, 2026 | 11,780.00 | 11,845.00 | 11,600.00 | 11,685.00 | 11,496.61 | -0.97% | 193,200 |
| Jan 19, 2026 | 11,900.00 | 11,900.00 | 11,615.00 | 11,800.00 | 11,609.75 | -1.01% | 201,500 |
| Jan 16, 2026 | 11,750.00 | 12,010.00 | 11,700.00 | 11,920.00 | 11,727.82 | 1.15% | 287,400 |
| Jan 15, 2026 | 11,560.00 | 11,910.00 | 11,520.00 | 11,785.00 | 11,595.00 | 2.21% | 185,800 |
| Jan 14, 2026 | 11,460.00 | 11,600.00 | 11,425.00 | 11,530.00 | 11,344.11 | 0.87% | 128,700 |
| Jan 13, 2026 | 11,530.00 | 11,530.00 | 11,345.00 | 11,430.00 | 11,245.72 | 1.78% | 162,500 |
| Jan 9, 2026 | 11,115.00 | 11,240.00 | 11,035.00 | 11,230.00 | 11,048.94 | 1.13% | 153,400 |
| Jan 8, 2026 | 11,100.00 | 11,220.00 | 11,060.00 | 11,105.00 | 10,925.96 | 0.09% | 166,700 |
| Jan 7, 2026 | 11,100.00 | 11,190.00 | 11,065.00 | 11,095.00 | 10,916.12 | 0.14% | 153,600 |
| Jan 6, 2026 | 11,035.00 | 11,110.00 | 10,955.00 | 11,080.00 | 10,901.36 | 1.19% | 151,000 |
| Jan 5, 2026 | 10,720.00 | 10,980.00 | 10,715.00 | 10,950.00 | 10,773.46 | 2.43% | 166,300 |
| Dec 30, 2025 | 10,625.00 | 10,830.00 | 10,595.00 | 10,690.00 | 10,517.65 | -1.43% | 143,600 |
| Dec 29, 2025 | 10,850.00 | 10,885.00 | 10,805.00 | 10,845.00 | 10,670.15 | 0.51% | 275,800 |
| Dec 26, 2025 | 10,785.00 | 10,840.00 | 10,730.00 | 10,790.00 | 10,616.04 | 0.70% | 83,100 |
| Dec 25, 2025 | 10,715.00 | 10,720.00 | 10,620.00 | 10,715.00 | 10,542.25 | 0.47% | 50,300 |
| Dec 24, 2025 | 10,705.00 | 10,740.00 | 10,605.00 | 10,665.00 | 10,493.05 | -0.37% | 87,200 |
| Dec 23, 2025 | 10,670.00 | 10,815.00 | 10,635.00 | 10,705.00 | 10,532.41 | 0.66% | 174,300 |
| Dec 22, 2025 | 10,755.00 | 10,755.00 | 10,635.00 | 10,635.00 | 10,463.54 | -0.09% | 152,600 |
| Dec 19, 2025 | 10,650.00 | 10,735.00 | 10,600.00 | 10,645.00 | 10,473.38 | 0.71% | 233,000 |
| Dec 18, 2025 | 10,580.00 | 10,595.00 | 10,465.00 | 10,570.00 | 10,399.58 | 1.25% | 151,300 |
| Dec 17, 2025 | 10,485.00 | 10,510.00 | 10,405.00 | 10,440.00 | 10,271.68 | -0.38% | 92,600 |
| Dec 16, 2025 | 10,640.00 | 10,640.00 | 10,480.00 | 10,480.00 | 10,311.04 | -0.85% | 116,100 |
| Dec 15, 2025 | 10,600.00 | 10,645.00 | 10,525.00 | 10,570.00 | 10,399.58 | -0.80% | 88,700 |
| Dec 12, 2025 | 10,515.00 | 10,665.00 | 10,475.00 | 10,655.00 | 10,483.21 | 2.55% | 127,000 |
| Dec 11, 2025 | 10,590.00 | 10,620.00 | 10,390.00 | 10,390.00 | 10,222.49 | -1.56% | 74,000 |
| Dec 10, 2025 | 10,490.00 | 10,580.00 | 10,400.00 | 10,555.00 | 10,384.83 | 1.78% | 89,200 |
| Dec 9, 2025 | 10,370.00 | 10,440.00 | 10,355.00 | 10,370.00 | 10,202.81 | - | 83,600 |
| Dec 8, 2025 | 10,270.00 | 10,400.00 | 10,190.00 | 10,370.00 | 10,202.81 | 1.67% | 115,300 |
| Dec 5, 2025 | 10,345.00 | 10,345.00 | 10,170.00 | 10,200.00 | 10,035.55 | -1.50% | 135,700 |
| Dec 4, 2025 | 10,370.00 | 10,505.00 | 10,290.00 | 10,355.00 | 10,188.05 | -0.14% | 137,300 |
| Dec 3, 2025 | 10,205.00 | 10,545.00 | 10,120.00 | 10,370.00 | 10,202.81 | 0.97% | 195,500 |
| Dec 2, 2025 | 10,340.00 | 10,405.00 | 10,215.00 | 10,270.00 | 10,104.42 | -0.63% | 119,700 |
| Dec 1, 2025 | 10,420.00 | 10,445.00 | 10,310.00 | 10,335.00 | 10,168.37 | -1.05% | 122,800 |