Yamato Corporation (TYO:1967)
Japan · Delayed Price · Currency is JPY 2,438.00
+3.00 (0.12%)
Jan 23, 2026, 3:30 PM JST
Yamato Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2,457.00 | 2,471.00 | 2,400.00 | 2,438.00 | 2,438.00 | 0.12% | 43,900 |
| Jan 22, 2026 | 2,384.00 | 2,435.00 | 2,384.00 | 2,435.00 | 2,435.00 | 2.14% | 22,100 |
| Jan 21, 2026 | 2,353.00 | 2,388.00 | 2,328.00 | 2,384.00 | 2,384.00 | -0.79% | 38,800 |
| Jan 20, 2026 | 2,444.00 | 2,447.00 | 2,393.00 | 2,403.00 | 2,403.00 | -1.44% | 32,800 |
| Jan 19, 2026 | 2,432.00 | 2,438.00 | 2,378.00 | 2,438.00 | 2,438.00 | 2.35% | 45,400 |
| Jan 16, 2026 | 2,436.00 | 2,436.00 | 2,328.00 | 2,382.00 | 2,382.00 | -1.28% | 53,800 |
| Jan 15, 2026 | 2,450.00 | 2,450.00 | 2,375.00 | 2,413.00 | 2,413.00 | -1.51% | 49,100 |
| Jan 14, 2026 | 2,337.00 | 2,471.00 | 2,324.00 | 2,450.00 | 2,450.00 | 5.38% | 73,400 |
| Jan 13, 2026 | 2,309.00 | 2,396.00 | 2,235.00 | 2,325.00 | 2,325.00 | 7.69% | 153,100 |
| Jan 9, 2026 | 2,117.00 | 2,160.00 | 2,111.00 | 2,159.00 | 2,159.00 | 1.98% | 45,200 |
| Jan 8, 2026 | 2,107.00 | 2,140.00 | 2,107.00 | 2,117.00 | 2,117.00 | 0.14% | 15,200 |
| Jan 7, 2026 | 2,131.00 | 2,151.00 | 2,105.00 | 2,114.00 | 2,114.00 | -1.03% | 25,700 |
| Jan 6, 2026 | 2,120.00 | 2,136.00 | 2,107.00 | 2,136.00 | 2,136.00 | 1.23% | 8,200 |
| Jan 5, 2026 | 2,098.00 | 2,120.00 | 2,085.00 | 2,110.00 | 2,110.00 | 0.67% | 6,900 |
| Dec 30, 2025 | 2,083.00 | 2,117.00 | 2,083.00 | 2,096.00 | 2,096.00 | -0.19% | 8,300 |
| Dec 29, 2025 | 2,089.00 | 2,116.00 | 2,050.00 | 2,100.00 | 2,100.00 | 1.50% | 26,500 |
| Dec 26, 2025 | 2,086.00 | 2,087.00 | 2,055.00 | 2,069.00 | 2,069.00 | -0.39% | 7,700 |
| Dec 25, 2025 | 2,069.00 | 2,094.00 | 2,055.00 | 2,077.00 | 2,077.00 | 0.39% | 8,200 |
| Dec 24, 2025 | 2,048.00 | 2,075.00 | 2,048.00 | 2,069.00 | 2,069.00 | 0.83% | 11,200 |
| Dec 23, 2025 | 2,059.00 | 2,104.00 | 2,052.00 | 2,052.00 | 2,052.00 | -0.34% | 27,700 |
| Dec 22, 2025 | 2,019.00 | 2,066.00 | 2,005.00 | 2,059.00 | 2,059.00 | 2.13% | 40,300 |
| Dec 19, 2025 | 2,015.00 | 2,030.00 | 1,988.00 | 2,016.00 | 2,016.00 | 0.20% | 34,600 |
| Dec 18, 2025 | 1,913.00 | 2,012.00 | 1,895.00 | 2,012.00 | 2,012.00 | 5.18% | 95,200 |
| Dec 17, 2025 | 1,916.00 | 1,930.00 | 1,896.00 | 1,913.00 | 1,913.00 | 0.21% | 15,300 |
| Dec 16, 2025 | 1,938.00 | 1,938.00 | 1,908.00 | 1,909.00 | 1,909.00 | -1.65% | 12,300 |
| Dec 15, 2025 | 1,915.00 | 1,944.00 | 1,906.00 | 1,941.00 | 1,941.00 | 1.36% | 40,200 |
| Dec 12, 2025 | 1,917.00 | 1,928.00 | 1,905.00 | 1,915.00 | 1,915.00 | 0.16% | 14,800 |
| Dec 11, 2025 | 1,933.00 | 1,939.00 | 1,912.00 | 1,912.00 | 1,912.00 | -0.83% | 8,100 |
| Dec 10, 2025 | 1,914.00 | 1,935.00 | 1,903.00 | 1,928.00 | 1,928.00 | 1.21% | 37,200 |
| Dec 9, 2025 | 1,934.00 | 1,934.00 | 1,895.00 | 1,905.00 | 1,905.00 | -1.09% | 16,300 |
| Dec 8, 2025 | 1,966.00 | 1,978.00 | 1,925.00 | 1,926.00 | 1,926.00 | -1.78% | 34,700 |
| Dec 5, 2025 | 1,935.00 | 1,968.00 | 1,921.00 | 1,961.00 | 1,961.00 | 1.76% | 24,000 |
| Dec 4, 2025 | 1,928.00 | 1,933.00 | 1,919.00 | 1,927.00 | 1,927.00 | 0.36% | 9,700 |
| Dec 3, 2025 | 1,917.00 | 1,926.00 | 1,904.00 | 1,920.00 | 1,920.00 | 0.05% | 9,600 |
| Dec 2, 2025 | 1,938.00 | 1,951.00 | 1,916.00 | 1,919.00 | 1,919.00 | -1.59% | 17,500 |
| Dec 1, 2025 | 1,970.00 | 1,980.00 | 1,940.00 | 1,950.00 | 1,950.00 | -0.96% | 23,300 |
| Nov 28, 2025 | 1,937.00 | 1,969.00 | 1,932.00 | 1,969.00 | 1,969.00 | 2.23% | 28,700 |
| Nov 27, 2025 | 1,898.00 | 1,926.00 | 1,898.00 | 1,926.00 | 1,926.00 | 1.48% | 21,500 |
| Nov 26, 2025 | 1,893.00 | 1,908.00 | 1,890.00 | 1,898.00 | 1,898.00 | 0.26% | 19,700 |
| Nov 25, 2025 | 1,927.00 | 1,927.00 | 1,888.00 | 1,893.00 | 1,893.00 | -0.84% | 21,800 |
| Nov 21, 2025 | 1,894.00 | 1,929.00 | 1,894.00 | 1,909.00 | 1,909.00 | - | 20,900 |
| Nov 20, 2025 | 1,859.00 | 1,929.00 | 1,859.00 | 1,909.00 | 1,909.00 | 2.69% | 73,500 |
| Nov 19, 2025 | 1,871.00 | 1,874.00 | 1,841.00 | 1,859.00 | 1,859.00 | -0.64% | 29,000 |
| Nov 18, 2025 | 1,866.00 | 1,871.00 | 1,833.00 | 1,871.00 | 1,871.00 | 0.11% | 44,200 |
| Nov 17, 2025 | 1,880.00 | 1,887.00 | 1,853.00 | 1,869.00 | 1,869.00 | -1.48% | 23,700 |
| Nov 14, 2025 | 1,886.00 | 1,897.00 | 1,883.00 | 1,897.00 | 1,897.00 | -0.68% | 13,600 |
| Nov 13, 2025 | 1,894.00 | 1,910.00 | 1,894.00 | 1,910.00 | 1,910.00 | 1.38% | 12,700 |
| Nov 12, 2025 | 1,876.00 | 1,895.00 | 1,858.00 | 1,884.00 | 1,884.00 | 0.43% | 30,800 |
| Nov 11, 2025 | 1,919.00 | 1,929.00 | 1,871.00 | 1,876.00 | 1,876.00 | -2.19% | 32,700 |
| Nov 10, 2025 | 1,889.00 | 1,928.00 | 1,889.00 | 1,918.00 | 1,918.00 | 1.91% | 28,900 |