Skip to main content
Yamato Holdings Co., Ltd. (TYO:9064)
Japan flag Japan · Delayed Price · Currency is JPY
2,169.50
-34.50 (-1.57%)
At close: Dec 5, 2025

Yamato Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20252,328.502,330.502,291.002,291.002,291.001.28%1,284,900
Oct 3, 20252,268.002,291.502,254.002,262.002,262.00-1.03%930,400
Oct 2, 20252,326.502,335.002,267.002,285.502,285.50-2.60%1,004,100
Oct 1, 20252,340.002,364.002,337.502,346.502,346.50-0.82%956,100
Sep 30, 20252,351.002,367.502,344.002,366.002,366.00-0.17%769,000
Sep 29, 20252,410.002,410.002,358.502,370.002,370.00-1.82%904,800
Sep 26, 20252,390.002,414.002,384.002,414.002,391.001.00%1,128,600
Sep 25, 20252,404.502,410.002,383.002,390.002,367.23-0.31%1,460,600
Sep 24, 20252,427.002,437.002,381.002,397.502,374.66-0.10%811,900
Sep 22, 20252,400.002,410.002,389.002,400.002,377.13-0.33%909,400
Sep 19, 20252,421.502,444.002,405.002,408.002,385.06-1.05%1,896,400
Sep 18, 20252,441.502,441.502,403.502,433.502,410.310.16%558,900
Sep 17, 20252,447.502,452.502,418.502,429.502,406.35-1.56%782,700
Sep 16, 20252,453.002,477.002,432.002,468.002,444.491.02%607,900
Sep 12, 20252,473.002,473.002,435.002,443.002,419.72-0.24%1,054,900
Sep 11, 20252,455.002,471.502,437.502,449.002,425.67-0.55%689,500
Sep 10, 20252,479.502,480.002,437.002,462.502,439.04-0.48%1,095,000
Sep 9, 20252,515.502,517.002,462.502,474.502,450.92-1.28%1,042,500
Sep 8, 20252,492.002,512.502,473.002,506.502,482.621.19%1,149,700
Sep 5, 20252,554.502,562.502,431.502,477.002,453.40-3.13%2,156,700
Sep 4, 20252,545.002,568.002,525.502,557.002,532.640.61%1,010,000
Sep 3, 20252,544.002,550.002,526.502,541.502,517.290.61%961,400
Sep 2, 20252,515.502,533.002,505.002,526.002,501.930.48%839,200
Sep 1, 20252,478.502,520.502,476.502,514.002,490.050.80%851,400
Aug 29, 20252,507.502,507.502,490.002,494.002,470.24-0.28%741,000
Aug 28, 20252,500.002,524.502,483.002,501.002,477.171.03%942,600
Aug 27, 20252,455.502,491.002,444.502,475.502,451.910.59%942,700
Aug 26, 20252,441.002,461.002,420.502,461.002,437.550.24%1,848,900
Aug 25, 20252,484.002,487.502,449.002,455.002,431.61-0.75%1,379,900
Aug 22, 20252,450.502,484.502,440.502,473.502,449.930.37%797,100
Aug 21, 20252,479.002,488.002,446.502,464.502,441.02-1.24%1,084,500
Aug 20, 20252,480.002,528.002,470.502,495.502,471.721.92%1,593,500
Aug 19, 20252,440.002,452.002,409.002,448.502,425.170.66%1,550,600
Aug 18, 20252,482.002,500.002,420.502,432.502,409.32-1.48%1,838,400
Aug 15, 20252,502.502,531.002,469.002,469.002,445.48-1.48%1,860,300
Aug 14, 20252,500.002,522.502,494.002,506.002,482.120.42%1,773,900
Aug 13, 20252,489.002,522.502,483.002,495.502,471.720.28%1,968,700
Aug 12, 20252,456.002,503.502,455.002,488.502,464.790.40%1,994,500
Aug 8, 20252,407.502,484.502,394.002,478.502,454.892.82%2,411,600
Aug 7, 20252,350.002,420.002,340.002,410.502,387.533.39%2,374,600
Aug 6, 20252,277.002,355.002,276.002,331.502,309.292.42%2,422,000
Aug 5, 20252,216.002,276.502,198.002,276.502,254.812.57%1,696,300
Aug 4, 20252,192.002,219.502,166.002,219.502,198.350.32%1,614,000
Aug 1, 20252,184.502,213.502,158.502,212.502,191.420.80%2,932,000
Jul 31, 20252,126.502,195.002,062.502,195.002,174.0912.77%7,174,500
Jul 30, 20251,946.001,953.001,928.501,946.501,927.95-0.66%1,328,800
Jul 29, 20251,955.001,963.001,947.501,959.501,940.83-0.71%1,007,400
Jul 28, 20251,985.001,999.501,972.001,973.501,954.70-0.43%863,800
Jul 25, 20251,966.501,987.501,958.501,982.001,963.120.89%1,629,300
Jul 24, 20251,945.001,968.001,931.501,964.501,945.781.71%1,191,500
Jul 23, 20251,905.501,941.501,901.501,931.501,913.102.28%1,138,000
Jul 22, 20251,908.001,920.001,883.001,888.501,870.51-1.79%774,800
Jul 18, 20251,934.001,939.501,920.501,923.001,904.68-0.54%601,000
Jul 17, 20251,897.501,933.501,890.501,933.501,915.081.87%777,900
Jul 16, 20251,913.001,914.001,892.001,898.001,879.92-0.32%619,100
Jul 15, 20251,920.001,924.501,892.501,904.001,885.86-1.12%798,800
Jul 14, 20251,962.001,965.501,922.501,925.501,907.15-2.48%767,200
Jul 11, 20252,000.002,022.001,967.001,974.501,955.69-0.30%1,354,500
Jul 10, 20251,969.001,985.501,959.001,980.501,961.630.84%1,416,500