Yamato Corporation (TYO:1967)
Japan · Delayed Price · Currency is JPY 2,144.00
+46.00 (2.19%)
Aug 17, 2026, 1:25 PM JST
Yamato Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2,088.00 | 2,110.00 | 2,076.00 | 2,098.00 | 2,098.00 | 0.48% | 17,000 |
| Aug 13, 2026 | 2,070.00 | 2,089.00 | 2,059.00 | 2,088.00 | 2,088.00 | 0.87% | 26,500 |
| Aug 12, 2026 | 2,027.00 | 2,070.00 | 2,027.00 | 2,070.00 | 2,070.00 | 3.29% | 35,200 |
| Aug 10, 2026 | 2,000.00 | 2,021.00 | 1,998.00 | 2,004.00 | 2,004.00 | 0.25% | 21,700 |
| Aug 7, 2026 | 2,013.00 | 2,014.00 | 1,995.00 | 1,999.00 | 1,999.00 | -1.62% | 21,900 |
| Aug 6, 2026 | 2,020.00 | 2,055.00 | 2,001.00 | 2,032.00 | 2,032.00 | 0.74% | 24,100 |
| Aug 5, 2026 | 2,000.00 | 2,030.00 | 1,998.00 | 2,017.00 | 2,017.00 | 1.51% | 44,300 |
| Aug 4, 2026 | 2,055.00 | 2,055.00 | 1,969.00 | 1,987.00 | 1,987.00 | -3.31% | 66,600 |
| Aug 3, 2026 | 1,986.00 | 2,192.00 | 1,951.00 | 2,055.00 | 2,055.00 | 2.49% | 234,600 |
| Jul 31, 2026 | 1,982.00 | 2,016.00 | 1,968.00 | 2,005.00 | 2,005.00 | 2.40% | 55,500 |
| Jul 30, 2026 | 1,967.00 | 1,982.00 | 1,942.00 | 1,958.00 | 1,958.00 | -0.91% | 67,700 |
| Jul 29, 2026 | 2,028.00 | 2,028.00 | 1,950.00 | 1,976.00 | 1,976.00 | -1.79% | 82,000 |
| Jul 28, 2026 | 2,034.00 | 2,034.00 | 1,992.00 | 2,012.00 | 2,012.00 | -1.42% | 39,600 |
| Jul 27, 2026 | 2,033.00 | 2,047.00 | 2,010.00 | 2,041.00 | 2,041.00 | 0.39% | 20,200 |
| Jul 24, 2026 | 2,035.00 | 2,035.00 | 2,000.00 | 2,033.00 | 2,033.00 | 0.40% | 25,700 |
| Jul 23, 2026 | 2,023.00 | 2,041.00 | 2,014.00 | 2,025.00 | 2,025.00 | 0.10% | 9,000 |
| Jul 22, 2026 | 2,035.00 | 2,042.00 | 2,015.00 | 2,023.00 | 2,023.00 | 0.15% | 16,200 |
| Jul 21, 2026 | 2,002.00 | 2,032.00 | 1,995.00 | 2,020.00 | 2,020.00 | 1.51% | 18,800 |
| Jul 17, 2026 | 2,044.00 | 2,044.00 | 1,964.00 | 1,990.00 | 1,990.00 | -1.97% | 43,800 |
| Jul 16, 2026 | 2,062.00 | 2,062.00 | 2,025.00 | 2,030.00 | 2,030.00 | -1.55% | 18,600 |
| Jul 15, 2026 | 2,033.00 | 2,077.00 | 2,033.00 | 2,062.00 | 2,062.00 | 1.43% | 60,000 |
| Jul 14, 2026 | 2,011.00 | 2,033.00 | 2,004.00 | 2,033.00 | 2,033.00 | 0.49% | 27,800 |
| Jul 13, 2026 | 2,040.00 | 2,081.00 | 2,013.00 | 2,023.00 | 2,023.00 | -0.44% | 48,200 |
| Jul 10, 2026 | 2,048.00 | 2,059.00 | 2,030.00 | 2,032.00 | 2,032.00 | -0.34% | 24,600 |
| Jul 9, 2026 | 2,018.00 | 2,065.00 | 2,015.00 | 2,039.00 | 2,039.00 | 2.10% | 74,500 |
| Jul 8, 2026 | 2,019.00 | 2,019.00 | 1,987.00 | 1,997.00 | 1,997.00 | - | 33,700 |
| Jul 7, 2026 | 2,000.00 | 2,030.00 | 1,995.00 | 1,997.00 | 1,997.00 | - | 18,600 |
| Jul 6, 2026 | 1,984.00 | 2,007.00 | 1,982.00 | 1,997.00 | 1,997.00 | 0.66% | 12,800 |
| Jul 3, 2026 | 1,984.00 | 2,007.00 | 1,970.00 | 1,984.00 | 1,984.00 | 0.05% | 18,100 |
| Jul 2, 2026 | 1,990.00 | 2,016.00 | 1,983.00 | 1,983.00 | 1,983.00 | -0.35% | 15,200 |
| Jul 1, 2026 | 1,988.00 | 2,002.00 | 1,975.00 | 1,990.00 | 1,990.00 | 0.10% | 14,900 |
| Jun 30, 2026 | 2,025.00 | 2,026.00 | 1,979.00 | 1,988.00 | 1,988.00 | -1.83% | 16,800 |
| Jun 29, 2026 | 2,025.00 | 2,037.00 | 1,989.00 | 2,025.00 | 2,025.00 | 0.05% | 71,300 |
| Jun 26, 2026 | 2,005.00 | 2,027.00 | 1,990.00 | 2,024.00 | 2,024.00 | 1.20% | 27,100 |
| Jun 25, 2026 | 2,010.00 | 2,019.00 | 1,971.00 | 2,000.00 | 2,000.00 | 1.52% | 66,300 |
| Jun 24, 2026 | 1,976.00 | 1,991.00 | 1,952.00 | 1,970.00 | 1,970.00 | -0.05% | 20,000 |
| Jun 23, 2026 | 2,013.00 | 2,022.00 | 1,971.00 | 1,971.00 | 1,971.00 | -1.99% | 30,000 |
| Jun 22, 2026 | 2,030.00 | 2,050.00 | 1,998.00 | 2,011.00 | 2,011.00 | -0.84% | 22,800 |
| Jun 19, 2026 | 2,075.00 | 2,095.00 | 2,028.00 | 2,028.00 | 2,028.00 | -2.27% | 16,500 |
| Jun 18, 2026 | 2,000.00 | 2,099.00 | 2,000.00 | 2,075.00 | 2,075.00 | 3.75% | 42,400 |
| Jun 17, 2026 | 1,992.00 | 2,015.00 | 1,987.00 | 2,000.00 | 2,000.00 | -0.15% | 29,800 |
| Jun 16, 2026 | 2,039.00 | 2,039.00 | 1,994.00 | 2,003.00 | 2,003.00 | -1.18% | 20,900 |
| Jun 15, 2026 | 2,016.00 | 2,055.00 | 2,006.00 | 2,027.00 | 2,027.00 | 0.60% | 80,700 |
| Jun 12, 2026 | 2,031.00 | 2,040.00 | 2,012.00 | 2,015.00 | 2,015.00 | 3.28% | 76,900 |
| Jun 11, 2026 | 2,015.00 | 2,031.00 | 1,933.00 | 1,951.00 | 1,951.00 | -4.50% | 97,800 |
| Jun 10, 2026 | 2,067.00 | 2,106.00 | 2,036.00 | 2,043.00 | 2,043.00 | -1.16% | 26,200 |
| Jun 9, 2026 | 2,089.00 | 2,096.00 | 2,042.00 | 2,067.00 | 2,067.00 | 0.10% | 10,700 |
| Jun 8, 2026 | 2,055.00 | 2,086.00 | 2,035.00 | 2,065.00 | 2,065.00 | -1.57% | 22,900 |
| Jun 5, 2026 | 2,043.00 | 2,109.00 | 2,043.00 | 2,098.00 | 2,098.00 | 1.80% | 9,700 |
| Jun 4, 2026 | 2,041.00 | 2,080.00 | 2,041.00 | 2,061.00 | 2,061.00 | 0.34% | 28,800 |