Skip to main content
logo
Yamato Corporation (TYO:1967)
Japan flag Japan · Delayed Price · Currency is JPY
2,260.00
-139.00 (-5.79%)
Mar 4, 2026, 3:30 PM JST

Yamato Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262,349.002,349.002,209.002,260.00--5.79%68,200
Mar 3, 20262,436.002,451.002,392.002,399.002,399.00-1.52%18,200
Mar 2, 20262,497.002,497.002,424.002,436.002,436.00-3.45%26,300
Feb 27, 20262,419.002,529.002,419.002,523.002,523.003.44%40,700
Feb 26, 20262,399.002,456.002,399.002,439.002,439.002.69%30,800
Feb 25, 20262,399.002,399.002,354.002,375.002,375.00-1.00%16,500
Feb 24, 20262,325.002,411.002,324.002,399.002,399.003.32%75,600
Feb 20, 20262,366.002,400.002,302.002,322.002,322.00-1.86%50,700
Feb 19, 20262,300.002,377.002,268.002,366.002,366.004.14%131,700
Feb 18, 20262,305.002,329.002,272.002,272.002,272.00-1.43%25,800
Feb 17, 20262,300.002,324.002,270.002,305.002,305.00-0.65%34,400
Feb 16, 20262,319.002,326.002,285.002,320.002,320.001.05%52,900
Feb 13, 20262,325.002,336.002,234.002,296.002,296.00-2.59%49,100
Feb 12, 20262,261.002,359.002,259.002,357.002,357.003.83%59,200
Feb 10, 20262,274.002,291.002,259.002,270.002,270.00-0.39%42,500
Feb 9, 20262,282.002,290.002,232.002,279.002,279.001.83%49,700
Feb 6, 20262,193.002,242.002,191.002,238.002,238.000.99%40,000
Feb 5, 20262,264.002,264.002,193.002,216.002,216.00-0.27%77,000
Feb 4, 20262,245.002,274.002,185.002,222.002,222.00-3.18%157,400
Feb 3, 20262,385.002,513.002,278.002,295.002,295.00-2.67%366,700
Feb 2, 20262,355.002,420.002,336.002,358.002,358.000.86%72,400
Jan 30, 20262,335.002,368.002,311.002,338.002,338.00-0.47%44,400
Jan 29, 20262,359.002,379.002,280.002,349.002,349.000.34%51,500
Jan 28, 20262,348.002,366.002,299.002,341.002,341.00-1.43%45,600
Jan 27, 20262,381.002,402.002,339.002,375.002,375.000.72%58,700
Jan 26, 20262,349.002,408.002,288.002,358.002,358.00-3.28%128,700
Jan 23, 20262,457.002,471.002,400.002,438.002,438.000.12%43,900
Jan 22, 20262,384.002,435.002,384.002,435.002,435.002.14%22,100
Jan 21, 20262,353.002,388.002,328.002,384.002,384.00-0.79%38,800
Jan 20, 20262,444.002,447.002,393.002,403.002,403.00-1.44%32,800
Jan 19, 20262,432.002,438.002,378.002,438.002,438.002.35%45,400
Jan 16, 20262,436.002,436.002,328.002,382.002,382.00-1.28%53,800
Jan 15, 20262,450.002,450.002,375.002,413.002,413.00-1.51%49,100
Jan 14, 20262,337.002,471.002,324.002,450.002,450.005.38%73,400
Jan 13, 20262,309.002,396.002,235.002,325.002,325.007.69%153,100
Jan 9, 20262,117.002,160.002,111.002,159.002,159.001.98%45,200
Jan 8, 20262,107.002,140.002,107.002,117.002,117.000.14%15,200
Jan 7, 20262,131.002,151.002,105.002,114.002,114.00-1.03%25,700
Jan 6, 20262,120.002,136.002,107.002,136.002,136.001.23%8,200
Jan 5, 20262,098.002,120.002,085.002,110.002,110.000.67%6,900
Dec 30, 20252,083.002,117.002,083.002,096.002,096.00-0.19%8,300
Dec 29, 20252,089.002,116.002,050.002,100.002,100.001.50%26,500
Dec 26, 20252,086.002,087.002,055.002,069.002,069.00-0.39%7,700
Dec 25, 20252,069.002,094.002,055.002,077.002,077.000.39%8,200
Dec 24, 20252,048.002,075.002,048.002,069.002,069.000.83%11,200
Dec 23, 20252,059.002,104.002,052.002,052.002,052.00-0.34%27,700
Dec 22, 20252,019.002,066.002,005.002,059.002,059.002.13%40,300
Dec 19, 20252,015.002,030.001,988.002,016.002,016.000.20%34,600
Dec 18, 20251,913.002,012.001,895.002,012.002,012.005.18%95,200
Dec 17, 20251,916.001,930.001,896.001,913.001,913.000.21%15,300