Skip to main content
Yamato Holdings Co., Ltd. (TYO:9064)
Japan flag Japan · Delayed Price · Currency is JPY
1,802.50
+28.50 (1.61%)
Apr 28, 2026, 3:30 PM JST

Yamato Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,791.001,805.001,781.501,802.00-1.58%559,700
Apr 27, 20261,750.001,798.001,748.501,774.001,774.000.34%1,562,800
Apr 24, 20261,764.001,782.001,761.001,768.001,768.00-0.28%931,700
Apr 23, 20261,790.001,796.001,758.501,773.001,773.00-1.99%1,059,600
Apr 22, 20261,815.001,827.501,809.001,809.001,809.00-1.28%653,200
Apr 21, 20261,843.501,843.501,826.001,832.501,832.500.60%713,000
Apr 20, 20261,855.001,855.001,818.501,821.501,821.50-1.27%1,070,300
Apr 17, 20261,860.001,867.001,845.001,845.001,845.00-0.94%892,800
Apr 16, 20261,856.501,875.001,856.001,862.501,862.50-0.21%1,314,800
Apr 15, 20261,866.001,883.001,865.001,866.501,866.500.30%1,145,900
Apr 14, 20261,850.501,866.501,848.001,861.001,861.000.79%954,800
Apr 13, 20261,834.001,854.001,830.001,846.501,846.500.57%1,367,000
Apr 10, 20261,873.001,875.001,832.501,836.001,836.00-0.68%1,269,500
Apr 9, 20261,878.501,899.001,848.501,848.501,848.50-1.18%1,318,300
Apr 8, 20261,844.001,872.001,834.501,870.501,870.503.09%1,771,500
Apr 7, 20261,811.001,829.501,811.001,814.501,814.501.00%1,071,200
Apr 6, 20261,790.001,801.501,780.001,796.501,796.501.13%801,000
Apr 3, 20261,780.001,786.501,768.001,776.501,776.500.48%1,273,000
Apr 2, 20261,785.001,794.501,758.501,768.001,768.000.54%1,149,800
Apr 1, 20261,745.001,759.501,736.501,758.501,758.500.80%1,422,900
Mar 31, 20261,757.001,762.001,736.001,744.501,744.50-0.03%1,358,500
Mar 30, 20261,722.501,746.001,701.501,745.001,745.00-1.55%1,533,000
Mar 27, 20261,776.001,783.501,764.501,772.501,749.500.28%1,367,900
Mar 26, 20261,757.001,767.501,752.001,767.501,744.560.20%999,200
Mar 25, 20261,756.001,768.501,750.001,764.001,741.110.92%2,098,500
Mar 24, 20261,731.001,748.001,716.001,748.001,725.322.76%1,045,100
Mar 23, 20261,718.501,728.001,697.001,701.001,678.93-1.42%1,779,500
Mar 19, 20261,764.001,767.001,725.501,725.501,703.11-3.06%2,012,400
Mar 18, 20261,765.001,780.001,761.001,780.001,756.901.02%907,100
Mar 17, 20261,760.501,765.001,748.501,762.001,739.140.86%842,700
Mar 16, 20261,760.501,776.001,747.001,747.001,724.33-929,400
Mar 13, 20261,759.001,778.501,747.001,747.001,724.33-0.99%1,634,300
Mar 12, 20261,766.001,775.001,759.001,764.501,741.60-2.46%1,342,900
Mar 11, 20261,809.001,817.501,798.501,809.001,785.530.44%1,062,300
Mar 10, 20261,807.001,819.501,793.001,801.001,777.630.17%1,397,300
Mar 9, 20261,750.001,799.501,738.501,798.001,774.67-0.06%2,234,500
Mar 6, 20261,798.001,806.501,773.001,799.001,775.66-0.80%1,160,200
Mar 5, 20261,830.001,839.001,808.001,813.501,789.970.30%1,038,400
Mar 4, 20261,810.501,823.001,796.001,808.001,784.54-0.66%1,743,100
Mar 3, 20261,880.001,880.001,820.001,820.001,796.38-3.65%1,379,700
Mar 2, 20261,900.001,910.001,875.501,889.001,864.49-1.31%1,280,800
Feb 27, 20261,938.001,940.001,900.001,914.001,889.160.84%1,601,300
Feb 26, 20261,865.501,904.001,860.001,898.001,873.370.90%1,844,700
Feb 25, 20261,861.501,892.501,856.001,881.001,856.591.59%2,321,700
Feb 24, 20261,853.001,868.001,851.501,851.501,827.47-0.08%1,115,400
Feb 20, 20261,850.501,858.501,847.501,853.001,828.96-0.70%1,117,800
Feb 19, 20261,850.501,872.001,845.001,866.001,841.79-0.21%1,105,000
Feb 18, 20261,874.001,878.001,863.501,870.001,845.730.21%737,600
Feb 17, 20261,870.001,877.001,865.001,866.001,841.79-0.27%621,800
Feb 16, 20261,885.001,887.001,866.501,871.001,846.720.92%1,270,900
Feb 13, 20261,912.001,925.001,848.001,854.001,829.94-4.19%3,228,400
Feb 12, 20261,923.001,939.001,920.001,935.001,909.890.05%936,400
Feb 10, 20261,913.501,955.001,912.001,934.001,908.901.18%1,423,700
Feb 9, 20261,948.001,948.001,908.001,911.501,886.700.16%1,948,200
Feb 6, 20261,915.001,922.001,902.001,908.501,883.74-0.31%984,600
Feb 5, 20261,904.501,920.001,894.001,914.501,889.662.00%1,464,900
Feb 4, 20261,889.001,896.001,869.001,877.001,852.64-0.98%1,996,900
Feb 3, 20261,919.001,952.501,895.501,895.501,870.90-7.49%4,452,900
Feb 2, 20262,022.002,054.002,012.502,049.002,022.411.41%1,867,600
Jan 30, 20262,025.502,036.002,008.502,020.501,994.280.32%1,024,500
Jan 29, 20262,007.502,014.501,984.502,014.001,987.87-0.64%794,900
Jan 28, 20262,035.502,038.502,022.002,027.002,000.70-0.78%802,100
Jan 27, 20262,064.002,068.502,037.002,043.002,016.49-1.76%824,400
Jan 26, 20262,053.502,084.502,046.002,079.502,052.520.17%1,481,000
Jan 23, 20262,064.502,076.002,048.502,076.002,049.060.75%879,700
Jan 22, 20262,063.502,086.002,056.002,060.502,033.76-0.41%1,132,200
Jan 21, 20262,058.002,073.002,045.002,069.002,042.15-0.96%884,900
Jan 20, 20262,071.002,095.002,060.502,089.002,061.891.24%936,600
Jan 19, 20262,069.002,069.002,050.502,063.502,036.72-0.34%920,400
Jan 16, 20262,071.002,090.002,056.002,070.502,043.63-0.98%1,316,900
Jan 15, 20262,093.002,102.502,083.502,091.002,063.87-0.10%1,114,700
Jan 14, 20262,111.002,115.502,090.002,093.002,065.84-1.34%1,445,900
Jan 13, 20262,124.002,153.002,121.002,121.502,093.970.59%1,630,500
Jan 9, 20262,205.502,218.502,108.002,109.002,081.63-5.30%3,104,100
Jan 8, 20262,254.002,268.502,223.002,227.002,198.10-1.83%730,900
Jan 7, 20262,251.002,275.002,225.502,268.502,239.060.47%753,100
Jan 6, 20262,251.502,266.002,234.002,258.002,228.700.49%766,400
Jan 5, 20262,208.502,251.502,205.002,247.002,217.841.72%894,900
Dec 30, 20252,203.502,213.002,191.002,209.002,180.340.25%733,200
Dec 29, 20252,209.002,209.002,187.002,203.502,174.91-0.52%599,700
Dec 26, 20252,202.002,226.002,202.002,215.002,186.26-0.05%502,600
Dec 25, 20252,199.502,229.502,188.002,216.002,187.250.77%834,400
Dec 24, 20252,187.502,199.002,178.002,199.002,170.470.48%720,800
Dec 23, 20252,155.002,188.502,155.002,188.502,160.101.67%737,100
Dec 22, 20252,184.002,191.002,149.002,152.502,124.57-1.51%644,700
Dec 19, 20252,160.002,196.502,158.002,185.502,157.140.69%826,900
Dec 18, 20252,165.002,185.002,163.502,170.502,142.340.67%549,200
Dec 17, 20252,183.502,189.502,154.002,156.002,128.02-1.26%583,300
Dec 16, 20252,189.502,203.502,183.502,183.502,155.17-1.04%571,800
Dec 15, 20252,202.002,219.502,192.002,206.502,177.870.20%596,100
Dec 12, 20252,189.002,219.502,180.002,202.002,173.430.11%1,403,600
Dec 11, 20252,242.502,242.502,191.502,199.502,170.960.32%1,259,700
Dec 10, 20252,186.002,214.502,180.502,192.502,164.050.46%1,169,300
Dec 9, 20252,197.502,208.002,171.002,182.502,154.180.34%1,039,800
Dec 8, 20252,176.502,193.502,171.002,175.002,146.780.25%667,300
Dec 5, 20252,193.502,193.502,150.002,169.502,141.35-1.57%973,700
Dec 4, 20252,170.502,210.502,167.502,204.002,175.401.22%696,900
Dec 3, 20252,198.002,203.502,175.502,177.502,149.24-1.72%670,800
Dec 2, 20252,215.002,226.502,206.002,215.502,186.75-0.61%496,200
Dec 1, 20252,248.002,260.002,220.002,229.002,200.08-0.85%654,600