Skip to main content
logo
Yamato Corporation (TYO:1967)
Japan flag Japan · Delayed Price · Currency is JPY
2,247.00
-20.00 (-0.88%)
At close: Mar 26, 2026

Yamato Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20262,260.002,294.002,232.002,247.002,247.00-0.88%55,900
Mar 25, 20262,185.002,314.002,185.002,267.002,267.004.04%54,400
Mar 24, 20262,172.002,207.002,163.002,179.002,179.001.54%22,900
Mar 23, 20262,153.002,198.002,136.002,146.002,146.00-4.37%61,300
Mar 19, 20262,283.002,286.002,215.002,244.002,244.00-2.65%45,500
Mar 18, 20262,259.002,308.002,251.002,305.002,305.00-0.82%82,300
Mar 17, 20262,323.002,366.002,303.002,324.002,267.760.61%166,300
Mar 16, 20262,322.002,350.002,296.002,310.002,254.10-1.28%45,900
Mar 13, 20262,270.002,357.002,254.002,340.002,283.371.78%42,200
Mar 12, 20262,320.002,328.002,294.002,299.002,243.36-1.63%29,900
Mar 11, 20262,348.002,362.002,320.002,337.002,280.441.43%36,000
Mar 10, 20262,250.002,343.002,250.002,304.002,248.244.54%34,500
Mar 9, 20262,235.002,235.002,133.002,204.002,150.66-3.38%53,100
Mar 6, 20262,300.002,300.002,240.002,281.002,225.80-2.06%31,700
Mar 5, 20262,365.002,390.002,323.002,329.002,272.643.05%26,300
Mar 4, 20262,349.002,349.002,200.002,260.002,205.31-5.79%68,200
Mar 3, 20262,436.002,451.002,392.002,399.002,340.94-1.52%18,200
Mar 2, 20262,497.002,497.002,424.002,436.002,377.05-3.45%26,300
Feb 27, 20262,419.002,529.002,419.002,523.002,461.943.44%40,700
Feb 26, 20262,399.002,456.002,399.002,439.002,379.972.69%30,800
Feb 25, 20262,399.002,399.002,354.002,375.002,317.52-1.00%16,500
Feb 24, 20262,325.002,411.002,324.002,399.002,340.943.32%75,600
Feb 20, 20262,366.002,400.002,302.002,322.002,265.81-1.86%50,700
Feb 19, 20262,300.002,377.002,268.002,366.002,308.744.14%131,700
Feb 18, 20262,305.002,329.002,272.002,272.002,217.02-1.43%25,800
Feb 17, 20262,300.002,324.002,270.002,305.002,249.22-0.65%34,400
Feb 16, 20262,319.002,326.002,285.002,320.002,263.851.05%52,900
Feb 13, 20262,325.002,336.002,234.002,296.002,240.44-2.59%49,100
Feb 12, 20262,261.002,359.002,259.002,357.002,299.963.83%59,200
Feb 10, 20262,274.002,291.002,259.002,270.002,215.06-0.39%42,500
Feb 9, 20262,282.002,290.002,232.002,279.002,223.851.83%49,700
Feb 6, 20262,193.002,242.002,191.002,238.002,183.840.99%40,000
Feb 5, 20262,264.002,264.002,193.002,216.002,162.37-0.27%77,000
Feb 4, 20262,245.002,274.002,185.002,222.002,168.23-3.18%157,400
Feb 3, 20262,385.002,513.002,278.002,295.002,239.46-2.67%366,700
Feb 2, 20262,355.002,420.002,336.002,358.002,300.940.86%72,400
Jan 30, 20262,335.002,368.002,311.002,338.002,281.42-0.47%44,400
Jan 29, 20262,359.002,379.002,280.002,349.002,292.150.34%51,500
Jan 28, 20262,348.002,366.002,299.002,341.002,284.35-1.43%45,600
Jan 27, 20262,381.002,402.002,339.002,375.002,317.520.72%58,700
Jan 26, 20262,349.002,408.002,288.002,358.002,300.94-3.28%128,700
Jan 23, 20262,457.002,471.002,400.002,438.002,379.000.12%43,900
Jan 22, 20262,384.002,435.002,384.002,435.002,376.072.14%22,100
Jan 21, 20262,353.002,388.002,328.002,384.002,326.31-0.79%38,800
Jan 20, 20262,444.002,447.002,393.002,403.002,344.85-1.44%32,800
Jan 19, 20262,432.002,438.002,378.002,438.002,379.002.35%45,400
Jan 16, 20262,436.002,436.002,328.002,382.002,324.35-1.28%53,800
Jan 15, 20262,450.002,450.002,375.002,413.002,354.60-1.51%49,100
Jan 14, 20262,337.002,471.002,324.002,450.002,390.715.38%73,400
Jan 13, 20262,309.002,396.002,235.002,325.002,268.737.69%153,100