Skip to main content
Yamato Holdings Co., Ltd. (TYO:9064)
Japan flag Japan · Delayed Price · Currency is JPY
1,798.00
-1.00 (-0.06%)
At close: Mar 9, 2026

Yamato Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,798.001,806.501,773.001,799.001,799.00-0.80%1,160,200
Mar 5, 20261,830.001,839.001,808.001,813.501,813.500.30%1,038,400
Mar 4, 20261,810.501,823.001,796.001,808.001,808.00-0.66%1,743,100
Mar 3, 20261,880.001,880.001,820.001,820.001,820.00-3.65%1,379,700
Mar 2, 20261,900.001,910.001,875.501,889.001,889.00-1.31%1,280,800
Feb 27, 20261,938.001,940.001,900.001,914.001,914.000.84%1,601,300
Feb 26, 20261,865.501,904.001,860.001,898.001,898.000.90%1,844,700
Feb 25, 20261,861.501,892.501,856.001,881.001,881.001.59%2,321,700
Feb 24, 20261,853.001,868.001,851.501,851.501,851.50-0.08%1,115,400
Feb 20, 20261,850.501,858.501,847.501,853.001,853.00-0.70%1,117,800
Feb 19, 20261,850.501,872.001,845.001,866.001,866.00-0.21%1,105,000
Feb 18, 20261,874.001,878.001,863.501,870.001,870.000.21%737,600
Feb 17, 20261,870.001,877.001,865.001,866.001,866.00-0.27%621,800
Feb 16, 20261,885.001,887.001,866.501,871.001,871.000.92%1,270,900
Feb 13, 20261,912.001,925.001,848.001,854.001,854.00-4.19%3,228,400
Feb 12, 20261,923.001,939.001,920.001,935.001,935.000.05%936,400
Feb 10, 20261,913.501,955.001,912.001,934.001,934.001.18%1,423,700
Feb 9, 20261,948.001,948.001,908.001,911.501,911.500.16%1,948,200
Feb 6, 20261,915.001,922.001,902.001,908.501,908.50-0.31%984,600
Feb 5, 20261,904.501,920.001,894.001,914.501,914.502.00%1,464,900
Feb 4, 20261,889.001,896.001,869.001,877.001,877.00-0.98%1,996,900
Feb 3, 20261,919.001,952.501,895.501,895.501,895.50-7.49%4,452,900
Feb 2, 20262,022.002,054.002,012.502,049.002,049.001.41%1,867,600
Jan 30, 20262,025.502,036.002,008.502,020.502,020.500.32%1,024,500
Jan 29, 20262,007.502,014.501,984.502,014.002,014.00-0.64%794,900
Jan 28, 20262,035.502,038.502,022.002,027.002,027.00-0.78%802,100
Jan 27, 20262,064.002,068.502,037.002,043.002,043.00-1.76%824,400
Jan 26, 20262,053.502,084.502,046.002,079.502,079.500.17%1,481,000
Jan 23, 20262,064.502,076.002,048.502,076.002,076.000.75%879,700
Jan 22, 20262,063.502,086.002,056.002,060.502,060.50-0.41%1,132,200
Jan 21, 20262,058.002,073.002,045.002,069.002,069.00-0.96%884,900
Jan 20, 20262,071.002,095.002,060.502,089.002,089.001.24%936,600
Jan 19, 20262,069.002,069.002,050.502,063.502,063.50-0.34%920,400
Jan 16, 20262,071.002,090.002,056.002,070.502,070.50-0.98%1,316,900
Jan 15, 20262,093.002,102.502,083.502,091.002,091.00-0.10%1,114,700
Jan 14, 20262,111.002,115.502,090.002,093.002,093.00-1.34%1,445,900
Jan 13, 20262,124.002,153.002,121.002,121.502,121.500.59%1,630,500
Jan 9, 20262,205.502,218.502,108.002,109.002,109.00-5.30%3,104,100
Jan 8, 20262,254.002,268.502,223.002,227.002,227.00-1.83%730,900
Jan 7, 20262,251.002,275.002,225.502,268.502,268.500.47%753,100
Jan 6, 20262,251.502,266.002,234.002,258.002,258.000.49%766,400
Jan 5, 20262,208.502,251.502,205.002,247.002,247.001.72%894,900
Dec 30, 20252,203.502,213.002,191.002,209.002,209.000.25%733,200
Dec 29, 20252,209.002,209.002,187.002,203.502,203.50-0.52%599,700
Dec 26, 20252,202.002,226.002,202.002,215.002,215.00-0.05%502,600
Dec 25, 20252,199.502,229.502,188.002,216.002,216.000.77%834,400
Dec 24, 20252,187.502,199.002,178.002,199.002,199.000.48%720,800
Dec 23, 20252,155.002,188.502,155.002,188.502,188.501.67%737,100
Dec 22, 20252,184.002,191.002,149.002,152.502,152.50-1.51%644,700
Dec 19, 20252,160.002,196.502,158.002,185.502,185.500.69%826,900
Dec 18, 20252,165.002,185.002,163.502,170.502,170.500.67%549,200
Dec 17, 20252,183.502,189.502,154.002,156.002,156.00-1.26%583,300
Dec 16, 20252,189.502,203.502,183.502,183.502,183.50-1.04%571,800
Dec 15, 20252,202.002,219.502,192.002,206.502,206.500.20%596,100
Dec 12, 20252,189.002,219.502,180.002,202.002,202.000.11%1,403,600
Dec 11, 20252,242.502,242.502,191.502,199.502,199.500.32%1,259,700
Dec 10, 20252,186.002,214.502,180.502,192.502,192.500.46%1,169,300
Dec 9, 20252,197.502,208.002,171.002,182.502,182.500.34%1,039,800
Dec 8, 20252,176.502,193.502,171.002,175.002,175.000.25%667,300
Dec 5, 20252,193.502,193.502,150.002,169.502,169.50-1.57%973,700
Dec 4, 20252,170.502,210.502,167.502,204.002,204.001.22%696,900
Dec 3, 20252,198.002,203.502,175.502,177.502,177.50-1.72%670,800
Dec 2, 20252,215.002,226.502,206.002,215.502,215.50-0.61%496,200
Dec 1, 20252,248.002,260.002,220.002,229.002,229.00-0.85%654,600
Nov 28, 20252,269.002,271.502,245.002,248.002,248.00-0.93%396,800
Nov 27, 20252,257.502,285.002,257.502,269.002,269.000.67%370,900
Nov 26, 20252,253.002,286.002,245.502,254.002,254.00-0.49%732,400
Nov 25, 20252,261.502,288.002,245.502,265.002,265.000.71%1,195,100
Nov 21, 20252,208.502,249.002,203.002,249.002,249.001.51%865,800
Nov 20, 20252,207.002,244.502,207.002,215.502,215.500.68%961,700
Nov 19, 20252,209.002,232.002,200.002,200.502,200.500.16%772,900
Nov 18, 20252,232.002,241.002,193.502,197.002,197.00-1.66%656,200
Nov 17, 20252,237.002,240.002,206.502,234.002,234.00-0.13%639,100
Nov 14, 20252,239.502,244.002,213.002,237.002,237.00-0.97%771,400
Nov 13, 20252,236.502,259.002,229.502,259.002,259.001.87%732,600
Nov 12, 20252,217.002,241.002,203.002,217.502,217.500.09%890,400
Nov 11, 20252,230.002,237.002,196.502,215.502,215.50-1.25%585,600
Nov 10, 20252,237.502,263.502,228.502,243.502,243.501.45%1,081,300
Nov 7, 20252,210.502,223.502,187.502,211.502,211.500.68%924,500
Nov 6, 20252,197.002,218.002,183.002,196.502,196.50-0.14%821,400
Nov 5, 20252,255.002,256.502,176.502,199.502,199.50-0.25%1,279,400
Nov 4, 20252,250.002,250.002,166.502,205.002,205.00-2.09%2,039,300
Oct 31, 20252,130.502,254.002,110.002,252.002,252.00-3.37%3,820,200
Oct 30, 20252,286.502,344.502,283.502,330.502,330.501.64%1,688,200
Oct 29, 20252,332.502,337.002,284.002,293.002,293.00-1.99%764,700
Oct 28, 20252,358.502,358.502,332.002,339.502,339.50-0.81%931,600
Oct 27, 20252,329.502,366.502,326.502,358.502,358.501.79%1,607,400
Oct 24, 20252,299.502,323.002,292.002,317.002,317.000.41%870,700
Oct 23, 20252,315.002,318.502,300.002,307.502,307.50-0.04%951,100
Oct 22, 20252,300.002,323.502,299.502,308.502,308.500.83%871,100
Oct 21, 20252,293.502,307.002,286.002,289.502,289.500.18%660,200
Oct 20, 20252,290.502,304.502,273.502,285.502,285.501.76%1,051,800
Oct 17, 20252,244.002,254.502,230.502,246.002,246.00-0.42%720,600
Oct 16, 20252,252.002,267.502,245.002,255.502,255.500.53%665,700
Oct 15, 20252,248.502,262.002,239.002,243.502,243.500.81%983,900
Oct 14, 20252,200.002,242.002,197.502,225.502,225.50-0.67%1,118,900
Oct 10, 20252,222.002,250.502,207.002,240.502,240.500.36%1,671,700
Oct 9, 20252,218.002,238.002,212.002,232.502,232.50-0.47%1,430,800
Oct 8, 20252,246.502,261.002,231.502,243.002,243.00-0.18%1,268,000
Oct 7, 20252,268.002,271.502,223.002,247.002,247.00-1.92%2,451,900