Yamato International Inc. (TYO:8127)
Japan
· Delayed Price · Currency is JPY 551.00
-35.00 (-5.97%)
Apr 28, 2026, 3:30 PM JST
Yamato International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 585.00 | 586.00 | 551.00 | 551.00 | 551.00 | -5.97% | 36,100 |
| Apr 27, 2026 | 596.00 | 598.00 | 586.00 | 586.00 | 586.00 | -1.68% | 15,700 |
| Apr 24, 2026 | 595.00 | 600.00 | 595.00 | 596.00 | 596.00 | -0.17% | 7,600 |
| Apr 23, 2026 | 599.00 | 601.00 | 597.00 | 597.00 | 597.00 | - | 9,200 |
| Apr 22, 2026 | 600.00 | 602.00 | 596.00 | 597.00 | 597.00 | -0.33% | 9,800 |
| Apr 21, 2026 | 596.00 | 601.00 | 596.00 | 599.00 | 599.00 | 0.34% | 5,500 |
| Apr 20, 2026 | 597.00 | 601.00 | 596.00 | 597.00 | 597.00 | -0.50% | 8,400 |
| Apr 17, 2026 | 600.00 | 603.00 | 594.00 | 600.00 | 600.00 | 0.33% | 12,900 |
| Apr 16, 2026 | 598.00 | 602.00 | 597.00 | 598.00 | 598.00 | - | 4,000 |
| Apr 15, 2026 | 596.00 | 603.00 | 595.00 | 598.00 | 598.00 | 0.34% | 16,900 |
| Apr 14, 2026 | 599.00 | 601.00 | 594.00 | 596.00 | 596.00 | -0.50% | 21,600 |
| Apr 13, 2026 | 600.00 | 615.00 | 595.00 | 599.00 | 599.00 | -1.32% | 53,000 |
| Apr 10, 2026 | 600.00 | 614.00 | 600.00 | 607.00 | 607.00 | 1.17% | 51,800 |
| Apr 9, 2026 | 606.00 | 606.00 | 600.00 | 600.00 | 600.00 | -0.33% | 7,400 |
| Apr 8, 2026 | 600.00 | 608.00 | 600.00 | 602.00 | 602.00 | 0.50% | 8,500 |
| Apr 7, 2026 | 600.00 | 608.00 | 599.00 | 599.00 | 599.00 | -0.83% | 13,200 |
| Apr 6, 2026 | 600.00 | 604.00 | 598.00 | 604.00 | 604.00 | 0.17% | 18,400 |
| Apr 3, 2026 | 605.00 | 612.00 | 597.00 | 603.00 | 603.00 | -0.99% | 16,800 |
| Apr 2, 2026 | 604.00 | 613.00 | 587.00 | 609.00 | 609.00 | 2.18% | 49,900 |
| Apr 1, 2026 | 597.00 | 609.00 | 596.00 | 596.00 | 596.00 | 0.34% | 46,000 |
| Mar 31, 2026 | 592.00 | 606.00 | 578.00 | 594.00 | 594.00 | -1.16% | 71,600 |
| Mar 30, 2026 | 580.00 | 611.00 | 579.00 | 601.00 | 601.00 | 3.62% | 78,200 |
| Mar 27, 2026 | 607.00 | 612.00 | 580.00 | 580.00 | 580.00 | -2.85% | 37,800 |
| Mar 26, 2026 | 616.00 | 616.00 | 596.00 | 597.00 | 597.00 | -2.93% | 14,000 |
| Mar 25, 2026 | 603.00 | 615.00 | 594.00 | 615.00 | 615.00 | 2.84% | 17,800 |
| Mar 24, 2026 | 580.00 | 605.00 | 580.00 | 598.00 | 598.00 | 3.10% | 23,700 |
| Mar 23, 2026 | 580.00 | 591.00 | 579.00 | 580.00 | 580.00 | -1.69% | 23,200 |
| Mar 19, 2026 | 588.00 | 600.00 | 588.00 | 590.00 | 590.00 | -2.32% | 19,800 |
| Mar 18, 2026 | 596.00 | 604.00 | 596.00 | 604.00 | 604.00 | 1.51% | 14,300 |
| Mar 17, 2026 | 598.00 | 605.00 | 595.00 | 595.00 | 595.00 | -0.50% | 36,300 |
| Mar 16, 2026 | 588.00 | 604.00 | 585.00 | 598.00 | 598.00 | 0.50% | 17,900 |
| Mar 13, 2026 | 598.00 | 600.00 | 591.00 | 595.00 | 595.00 | -1.49% | 14,900 |
| Mar 12, 2026 | 593.00 | 617.00 | 590.00 | 604.00 | 604.00 | 1.85% | 21,300 |
| Mar 11, 2026 | 591.00 | 595.00 | 581.00 | 593.00 | 593.00 | 0.34% | 27,300 |
| Mar 10, 2026 | 601.00 | 601.00 | 587.00 | 591.00 | 591.00 | -1.66% | 59,200 |
| Mar 9, 2026 | 605.00 | 612.00 | 598.00 | 601.00 | 601.00 | -1.96% | 17,200 |
| Mar 6, 2026 | 621.00 | 621.00 | 608.00 | 613.00 | 613.00 | -1.29% | 8,200 |
| Mar 5, 2026 | 607.00 | 624.00 | 607.00 | 621.00 | 621.00 | 2.48% | 10,900 |
| Mar 4, 2026 | 627.00 | 627.00 | 606.00 | 606.00 | 606.00 | -3.50% | 19,900 |
| Mar 3, 2026 | 622.00 | 651.00 | 616.00 | 628.00 | 628.00 | 1.29% | 47,500 |
| Mar 2, 2026 | 611.00 | 621.00 | 610.00 | 620.00 | 620.00 | 0.81% | 25,900 |
| Feb 27, 2026 | 616.00 | 618.00 | 610.00 | 615.00 | 615.00 | -0.65% | 10,900 |
| Feb 26, 2026 | 620.00 | 622.00 | 610.00 | 619.00 | 619.00 | -1.59% | 16,400 |
| Feb 25, 2026 | 610.00 | 630.00 | 608.00 | 629.00 | 623.00 | 3.45% | 30,800 |
| Feb 24, 2026 | 605.00 | 608.00 | 604.00 | 608.00 | 602.20 | 0.50% | 8,100 |
| Feb 20, 2026 | 604.00 | 607.00 | 604.00 | 605.00 | 599.23 | - | 7,600 |
| Feb 19, 2026 | 604.00 | 605.00 | 602.00 | 605.00 | 599.23 | 0.17% | 5,800 |
| Feb 18, 2026 | 605.00 | 607.00 | 603.00 | 604.00 | 598.24 | - | 6,300 |
| Feb 17, 2026 | 602.00 | 605.00 | 602.00 | 604.00 | 598.24 | -0.17% | 5,400 |
| Feb 16, 2026 | 605.00 | 608.00 | 600.00 | 605.00 | 599.23 | -0.33% | 14,200 |
| Feb 13, 2026 | 598.00 | 608.00 | 598.00 | 607.00 | 601.21 | - | 11,700 |
| Feb 12, 2026 | 600.00 | 608.00 | 599.00 | 607.00 | 601.21 | 1.17% | 25,800 |
| Feb 10, 2026 | 598.00 | 601.00 | 598.00 | 600.00 | 594.28 | 0.33% | 6,600 |
| Feb 9, 2026 | 600.00 | 601.00 | 598.00 | 598.00 | 592.30 | -0.33% | 12,800 |
| Feb 6, 2026 | 600.00 | 602.00 | 598.00 | 600.00 | 594.28 | -0.33% | 16,200 |
| Feb 5, 2026 | 605.00 | 605.00 | 598.00 | 602.00 | 596.26 | -0.50% | 10,300 |
| Feb 4, 2026 | 601.00 | 606.00 | 600.00 | 605.00 | 599.23 | -0.17% | 8,900 |
| Feb 3, 2026 | 602.00 | 606.00 | 600.00 | 606.00 | 600.22 | 0.33% | 9,700 |
| Feb 2, 2026 | 597.00 | 605.00 | 597.00 | 604.00 | 598.24 | 0.33% | 12,800 |
| Jan 30, 2026 | 599.00 | 605.00 | 599.00 | 602.00 | 596.26 | -0.33% | 4,900 |
| Jan 29, 2026 | 597.00 | 604.00 | 597.00 | 604.00 | 598.24 | 0.50% | 6,400 |
| Jan 28, 2026 | 601.00 | 602.00 | 600.00 | 601.00 | 595.27 | 0.17% | 4,000 |
| Jan 27, 2026 | 600.00 | 602.00 | 596.00 | 600.00 | 594.28 | 0.17% | 9,700 |
| Jan 26, 2026 | 601.00 | 602.00 | 598.00 | 599.00 | 593.29 | -0.50% | 10,500 |
| Jan 23, 2026 | 604.00 | 604.00 | 601.00 | 602.00 | 596.26 | 0.33% | 5,300 |
| Jan 22, 2026 | 600.00 | 601.00 | 599.00 | 600.00 | 594.28 | 0.17% | 7,900 |
| Jan 21, 2026 | 597.00 | 602.00 | 597.00 | 599.00 | 593.29 | -0.33% | 12,300 |
| Jan 20, 2026 | 601.00 | 601.00 | 598.00 | 601.00 | 595.27 | - | 9,600 |
| Jan 19, 2026 | 603.00 | 604.00 | 597.00 | 601.00 | 595.27 | -1.15% | 12,800 |
| Jan 16, 2026 | 605.00 | 608.00 | 598.00 | 608.00 | 602.20 | 1.00% | 35,500 |
| Jan 15, 2026 | 598.00 | 604.00 | 598.00 | 602.00 | 596.26 | 0.17% | 15,700 |
| Jan 14, 2026 | 600.00 | 603.00 | 598.00 | 601.00 | 595.27 | 0.17% | 9,900 |
| Jan 13, 2026 | 602.00 | 605.00 | 597.00 | 600.00 | 594.28 | -0.83% | 26,800 |
| Jan 9, 2026 | 604.00 | 610.00 | 601.00 | 605.00 | 599.23 | 0.67% | 23,200 |
| Jan 8, 2026 | 601.00 | 610.00 | 601.00 | 601.00 | 595.27 | -0.33% | 25,700 |
| Jan 7, 2026 | 603.00 | 606.00 | 600.00 | 603.00 | 597.25 | -0.33% | 11,200 |
| Jan 6, 2026 | 595.00 | 610.00 | 595.00 | 605.00 | 599.23 | 1.34% | 45,300 |
| Jan 5, 2026 | 598.00 | 602.00 | 597.00 | 597.00 | 591.31 | -0.50% | 24,100 |
| Dec 30, 2025 | 599.00 | 604.00 | 598.00 | 600.00 | 594.28 | 0.50% | 9,400 |
| Dec 29, 2025 | 601.00 | 606.00 | 597.00 | 597.00 | 591.31 | - | 31,000 |
| Dec 26, 2025 | 593.00 | 602.00 | 593.00 | 597.00 | 591.31 | -0.33% | 32,500 |
| Dec 25, 2025 | 604.00 | 604.00 | 599.00 | 599.00 | 593.29 | - | 18,300 |
| Dec 24, 2025 | 603.00 | 606.00 | 598.00 | 599.00 | 593.29 | 0.17% | 38,200 |
| Dec 23, 2025 | 596.00 | 601.00 | 592.00 | 598.00 | 592.30 | 0.34% | 20,500 |
| Dec 22, 2025 | 591.00 | 601.00 | 590.00 | 596.00 | 590.31 | -0.83% | 97,500 |
| Dec 19, 2025 | 565.00 | 608.00 | 565.00 | 601.00 | 595.27 | 4.52% | 115,200 |
| Dec 18, 2025 | 556.00 | 587.00 | 530.00 | 575.00 | 569.52 | 1.59% | 186,200 |
| Dec 17, 2025 | 513.00 | 579.00 | 513.00 | 566.00 | 560.60 | 10.33% | 238,500 |
| Dec 16, 2025 | 486.00 | 525.00 | 486.00 | 513.00 | 508.11 | 5.56% | 182,000 |
| Dec 15, 2025 | 471.00 | 493.00 | 471.00 | 486.00 | 481.36 | 3.18% | 56,900 |
| Dec 12, 2025 | 473.00 | 480.00 | 471.00 | 471.00 | 466.51 | -0.42% | 21,900 |
| Dec 11, 2025 | 474.00 | 478.00 | 466.00 | 473.00 | 468.49 | -0.84% | 65,800 |
| Dec 10, 2025 | 474.00 | 483.00 | 469.00 | 477.00 | 472.45 | -0.42% | 41,600 |
| Dec 9, 2025 | 493.00 | 494.00 | 479.00 | 479.00 | 474.43 | -3.23% | 35,500 |
| Dec 8, 2025 | 499.00 | 511.00 | 488.00 | 495.00 | 490.28 | -0.20% | 58,000 |
| Dec 5, 2025 | 494.00 | 500.00 | 478.00 | 496.00 | 491.27 | -1.59% | 118,200 |
| Dec 4, 2025 | 533.00 | 533.00 | 500.00 | 504.00 | 499.19 | -8.36% | 159,800 |
| Dec 3, 2025 | 585.00 | 585.00 | 549.00 | 550.00 | 544.75 | -6.46% | 107,600 |
| Dec 2, 2025 | 593.00 | 593.00 | 588.00 | 588.00 | 582.39 | -0.17% | 19,800 |
| Dec 1, 2025 | 597.00 | 598.00 | 588.00 | 589.00 | 583.38 | -2.16% | 34,900 |