Skip to main content
logo
Yamato Corporation (TYO:1967)
Japan flag Japan · Delayed Price · Currency is JPY
2,179.00
+14.00 (0.65%)
May 26, 2026, 3:30 PM JST

Yamato Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20262,154.002,205.002,152.002,179.002,179.000.65%44,600
May 25, 20262,115.002,176.002,112.002,165.002,165.003.39%23,300
May 22, 20262,139.002,139.002,071.002,094.002,094.00-1.09%26,200
May 21, 20262,150.002,150.002,106.002,117.002,117.00-0.24%16,100
May 20, 20262,166.002,166.002,091.002,122.002,122.00-2.03%88,000
May 19, 20262,216.002,216.002,130.002,166.002,166.00-1.37%41,000
May 18, 20262,192.002,205.002,168.002,196.002,196.00-43,900
May 15, 20262,207.002,238.002,166.002,196.002,196.00-0.50%23,100
May 14, 20262,277.002,277.002,190.002,207.002,207.00-2.13%57,900
May 13, 20262,283.002,283.002,221.002,255.002,255.00-0.18%61,500
May 12, 20262,288.002,295.002,236.002,259.002,259.00-1.09%58,400
May 11, 20262,274.002,297.002,249.002,284.002,284.001.33%70,100
May 8, 20262,233.002,320.002,202.002,254.002,254.00-1.27%173,900
May 7, 20262,277.002,283.002,041.002,283.002,283.004.25%389,700
May 1, 20262,117.002,191.002,106.002,190.002,190.003.16%75,200
Apr 30, 20262,111.002,134.002,089.002,123.002,123.00-1.03%71,000
Apr 28, 20262,101.002,145.002,091.002,145.002,145.002.58%46,800
Apr 27, 20262,125.002,127.002,080.002,091.002,091.00-0.95%33,200
Apr 24, 20262,156.002,156.002,092.002,111.002,111.00-0.89%35,600
Apr 23, 20262,127.002,150.002,106.002,130.002,130.000.14%52,500
Apr 22, 20262,120.002,145.002,107.002,127.002,127.00-1.21%61,300
Apr 21, 20262,146.002,160.002,127.002,153.002,153.000.33%31,400
Apr 20, 20262,109.002,154.002,108.002,146.002,146.001.80%54,900
Apr 17, 20262,125.002,125.002,090.002,108.002,108.00-0.80%33,700
Apr 16, 20262,131.002,147.002,095.002,125.002,125.00-0.05%77,000
Apr 15, 20262,194.002,216.002,120.002,126.002,126.00-2.66%50,200
Apr 14, 20262,198.002,225.002,177.002,184.002,184.00-0.64%54,900
Apr 13, 20262,172.002,224.002,160.002,198.002,198.001.20%46,900
Apr 10, 20262,181.002,240.002,148.002,172.002,172.00-0.32%49,100
Apr 9, 20262,203.002,227.002,175.002,179.002,179.00-1.09%28,700
Apr 8, 20262,214.002,226.002,182.002,203.002,203.001.43%40,600
Apr 7, 20262,192.002,199.002,160.002,172.002,172.00-1.23%14,500
Apr 6, 20262,192.002,234.002,192.002,199.002,199.00-0.45%17,000
Apr 3, 20262,222.002,246.002,195.002,209.002,209.00-0.76%16,400
Apr 2, 20262,269.002,308.002,220.002,226.002,226.00-1.59%39,500
Apr 1, 20262,240.002,293.002,234.002,262.002,262.004.19%56,400
Mar 31, 20262,150.002,184.002,138.002,171.002,171.00-1.32%62,200
Mar 30, 20262,150.002,203.002,143.002,200.002,200.00-1.70%59,800
Mar 27, 20262,247.002,247.002,202.002,238.002,238.00-0.40%45,200
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, 20262,259.002,308.002,251.002,305.002,305.001.81%82,300
Mar 17, 20262,323.002,366.002,303.002,324.002,264.000.61%166,300
Mar 16, 20262,322.002,350.002,296.002,310.002,250.36-1.28%45,900
Mar 13, 20262,270.002,357.002,254.002,340.002,279.591.78%42,200
Mar 12, 20262,320.002,328.002,294.002,299.002,239.65-1.63%29,900
Mar 11, 20262,348.002,362.002,320.002,337.002,276.661.43%36,000