Yamato Corporation (TYO:1967)
Japan · Delayed Price · Currency is JPY 2,106.00
+26.00 (1.25%)
Sep 7, 2026, 1:29 PM JST
Yamato Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2,074.00 | 2,089.00 | 2,066.00 | 2,080.00 | 2,080.00 | -0.57% | 8,800 |
| Sep 3, 2026 | 2,077.00 | 2,101.00 | 2,077.00 | 2,092.00 | 2,092.00 | 0.05% | 7,000 |
| Sep 2, 2026 | 2,127.00 | 2,128.00 | 2,084.00 | 2,091.00 | 2,091.00 | -1.78% | 14,000 |
| Sep 1, 2026 | 2,085.00 | 2,131.00 | 2,065.00 | 2,129.00 | 2,129.00 | 2.70% | 16,800 |
| Aug 31, 2026 | 2,101.00 | 2,101.00 | 2,064.00 | 2,073.00 | 2,073.00 | -0.72% | 18,600 |
| Aug 28, 2026 | 2,104.00 | 2,110.00 | 2,076.00 | 2,088.00 | 2,088.00 | -0.76% | 15,800 |
| Aug 27, 2026 | 2,100.00 | 2,110.00 | 2,087.00 | 2,104.00 | 2,104.00 | 0.81% | 4,900 |
| Aug 26, 2026 | 2,103.00 | 2,110.00 | 2,087.00 | 2,087.00 | 2,087.00 | -0.24% | 6,600 |
| Aug 25, 2026 | 2,095.00 | 2,103.00 | 2,085.00 | 2,092.00 | 2,092.00 | -0.14% | 10,500 |
| Aug 24, 2026 | 2,100.00 | 2,123.00 | 2,088.00 | 2,095.00 | 2,095.00 | 0.38% | 18,400 |
| Aug 21, 2026 | 2,098.00 | 2,099.00 | 2,063.00 | 2,087.00 | 2,087.00 | -0.57% | 11,400 |
| Aug 20, 2026 | 2,092.00 | 2,099.00 | 2,067.00 | 2,099.00 | 2,099.00 | 1.70% | 14,300 |
| Aug 19, 2026 | 2,130.00 | 2,130.00 | 2,052.00 | 2,064.00 | 2,064.00 | -3.19% | 26,300 |
| Aug 18, 2026 | 2,160.00 | 2,174.00 | 2,123.00 | 2,132.00 | 2,132.00 | -1.30% | 28,000 |
| Aug 17, 2026 | 2,099.00 | 2,160.00 | 2,099.00 | 2,160.00 | 2,160.00 | 2.96% | 26,300 |
| 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 |