Yamato Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	13.35	13.35	13.35	13.35	13.35	18.23%	580
Oct 1, 2024	11.29	11.29	11.29	11.29	11.14	2.64%	200
Aug 28, 2024	11.00	11.00	11.00	11.00	10.69	0.05%	748
May 15, 2024	11.00	11.00	11.00	11.00	10.69	-35.96%	2,800
Feb 5, 2024	17.17	17.17	17.17	17.17	16.69	6.85%	100
Nov 1, 2023	16.21	16.22	16.07	16.07	15.62	-5.25%	5,300
Sep 8, 2023	16.96	16.96	16.96	16.96	16.49	-4.71%	200
Aug 23, 2023	17.80	17.80	17.80	17.80	17.30	-1.43%	170
Jun 13, 2023	18.06	18.06	18.06	18.06	17.56	-1.65%	200
May 12, 2023	18.36	18.36	18.36	18.36	17.85	-1.29%	3,800
May 10, 2023	18.08	18.60	18.08	18.60	18.08	5.27%	200
May 9, 2023	17.67	17.67	17.67	17.67	17.18	4.61%	7,000
Mar 6, 2023	16.89	16.89	16.89	16.89	16.42	-0.06%	200
Dec 13, 2022	16.90	16.90	16.90	16.90	16.43	-	2,234
Dec 7, 2022	16.90	16.90	16.90	16.90	16.43	1.79%	2,234
Nov 25, 2022	16.60	16.60	16.60	16.60	16.14	6.83%	1,624
Sep 14, 2022	15.54	15.54	15.54	15.54	15.11	-4.91%	137
Aug 24, 2022	16.34	16.34	16.34	16.34	15.89	2.01%	2,400
Aug 23, 2022	16.02	16.02	16.02	16.02	15.58	-2.20%	200
Aug 19, 2022	16.38	16.38	16.38	16.38	15.93	-	410
Aug 11, 2022	16.38	16.38	16.38	16.38	15.93	-	410
Aug 10, 2022	16.38	16.38	16.38	16.38	15.93	-2.03%	410
Aug 8, 2022	16.72	16.72	16.72	16.72	16.26	-3.84%	400
Jul 25, 2022	17.39	17.39	17.39	17.39	16.91	6.67%	188
Jul 22, 2022	16.30	16.30	16.30	16.30	15.85	-	700
Jul 19, 2022	16.30	16.30	16.30	16.30	15.85	-	700
Jul 13, 2022	16.30	16.30	16.30	16.30	15.85	-0.31%	700
Jul 8, 2022	16.35	16.35	16.35	16.35	15.90	1.18%	3,270
Jun 29, 2022	16.16	16.16	16.16	16.16	15.71	3.59%	7,205
Jun 24, 2022	15.60	15.60	15.60	15.60	15.17	-	3,566
Jun 23, 2022	15.60	15.60	15.60	15.60	15.17	-2.38%	3,566
Jun 10, 2022	15.98	15.98	15.98	15.98	15.54	-14.07%	512
May 12, 2022	18.60	18.60	18.60	18.60	18.08	1.67%	134
Mar 14, 2022	18.51	18.51	18.29	18.29	17.78	-8.40%	500
Mar 11, 2022	19.97	19.97	19.97	19.97	19.41	3.73%	187
Mar 10, 2022	19.25	19.25	19.25	19.25	18.72	1.96%	1,868
Feb 15, 2022	18.88	18.88	18.88	18.88	18.36	0.56%	130
Feb 10, 2022	18.78	18.78	18.78	18.78	18.25	-9.91%	433
Feb 9, 2022	20.94	20.94	20.83	20.84	20.26	-6.48%	1,000
Jan 14, 2022	22.28	22.28	22.28	22.28	21.67	-4.36%	2,614
Jan 10, 2022	23.30	23.30	23.30	23.30	22.65	-4.60%	293
Dec 22, 2021	24.42	24.42	24.42	24.42	23.75	2.01%	200
Dec 20, 2021	23.94	23.94	23.94	23.94	23.28	-0.43%	282
Dec 17, 2021	24.05	24.05	24.05	24.05	23.38	4.19%	307
Dec 10, 2021	23.08	23.08	23.08	23.08	22.44	1.18%	2,018
Nov 16, 2021	22.81	22.81	22.81	22.81	22.18	-6.88%	294
Oct 11, 2021	24.50	24.50	24.50	24.50	23.82	-7.15%	3,848
Sep 10, 2021	26.38	26.38	26.38	26.38	25.65	-7.44%	417
Aug 9, 2021	28.50	28.50	28.50	28.50	27.71	-2.40%	907