Skip to main content
logo
Yamato Corporation (TYO:1967)
Japan flag Japan · Delayed Price · Currency is JPY
2,151.00
+32.00 (1.51%)
Oct 16, 2026, 3:30 PM JST

Yamato Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262,120.002,165.002,120.002,151.002,151.001.51%13,400
Oct 15, 20262,149.002,149.002,108.002,119.002,119.00-1.40%31,200
Oct 14, 20262,165.002,174.002,149.002,149.002,149.00-0.69%14,800
Oct 13, 20262,162.002,177.002,150.002,164.002,164.000.65%16,000
Oct 9, 20262,132.002,160.002,122.002,150.002,150.000.84%15,600
Oct 8, 20262,142.002,142.002,112.002,132.002,132.00-0.47%21,000
Oct 7, 20262,149.002,152.002,141.002,142.002,142.00-0.33%3,400
Oct 6, 20262,129.002,150.002,129.002,149.002,149.000.61%10,000
Oct 5, 20262,147.002,150.002,119.002,136.002,136.00-0.51%10,100
Oct 2, 20262,170.002,170.002,140.002,147.002,147.00-0.88%15,000
Oct 1, 20262,179.002,189.002,150.002,166.002,166.00-0.60%6,500
Sep 30, 20262,143.002,190.002,132.002,179.002,179.001.77%26,100
Sep 29, 20262,170.002,170.002,125.002,141.002,141.00-1.20%16,000
Sep 28, 20262,150.002,173.002,136.002,167.002,167.001.07%30,100
Sep 25, 20262,144.002,153.002,125.002,144.002,144.00-11,400
Sep 24, 20262,135.002,160.002,128.002,144.002,144.000.94%33,400
Sep 18, 20262,125.002,138.002,090.002,124.002,124.000.09%20,100
Sep 17, 20262,144.002,145.002,102.002,122.002,122.00-1.03%23,500
Sep 16, 20262,127.002,148.002,122.002,144.002,144.001.42%28,800
Sep 15, 20262,108.002,122.002,098.002,114.002,114.000.28%10,900
Sep 14, 20262,089.002,114.002,089.002,108.002,108.000.86%16,000
Sep 11, 20262,070.002,093.002,061.002,090.002,090.00-0.48%12,400
Sep 10, 20262,092.002,111.002,075.002,100.002,100.00-0.33%10,300
Sep 9, 20262,107.002,112.002,078.002,107.002,107.001.15%8,500
Sep 8, 20262,111.002,115.002,078.002,083.002,083.00-1.33%13,200
Sep 7, 20262,095.002,112.002,090.002,111.002,111.001.49%9,900
Sep 4, 20262,074.002,089.002,066.002,080.002,080.00-0.57%8,800
Sep 3, 20262,077.002,101.002,077.002,092.002,092.000.05%7,000
Sep 2, 20262,127.002,128.002,084.002,091.002,091.00-1.78%14,000
Sep 1, 20262,085.002,131.002,065.002,129.002,129.002.70%16,800
Aug 31, 20262,101.002,101.002,064.002,073.002,073.00-0.72%18,600
Aug 28, 20262,104.002,110.002,076.002,088.002,088.00-0.76%15,800
Aug 27, 20262,100.002,110.002,087.002,104.002,104.000.81%4,900
Aug 26, 20262,103.002,110.002,087.002,087.002,087.00-0.24%6,600
Aug 25, 20262,095.002,103.002,085.002,092.002,092.00-0.14%10,500
Aug 24, 20262,100.002,123.002,088.002,095.002,095.000.38%18,400
Aug 21, 20262,098.002,099.002,063.002,087.002,087.00-0.57%11,400
Aug 20, 20262,092.002,099.002,067.002,099.002,099.001.70%14,300
Aug 19, 20262,130.002,130.002,052.002,064.002,064.00-3.19%26,300
Aug 18, 20262,160.002,174.002,123.002,132.002,132.00-1.30%28,000
Aug 17, 20262,099.002,160.002,099.002,160.002,160.002.96%26,300
Aug 14, 20262,088.002,110.002,076.002,098.002,098.000.48%17,000
Aug 13, 20262,070.002,089.002,059.002,088.002,088.000.87%26,500
Aug 12, 20262,027.002,070.002,027.002,070.002,070.003.29%35,200
Aug 10, 20262,000.002,021.001,998.002,004.002,004.000.25%21,700
Aug 7, 20262,013.002,014.001,995.001,999.001,999.00-1.62%21,900
Aug 6, 20262,020.002,055.002,001.002,032.002,032.000.74%24,100
Aug 5, 20262,000.002,030.001,998.002,017.002,017.001.51%44,300
Aug 4, 20262,055.002,055.001,969.001,987.001,987.00-3.31%66,600
Aug 3, 20261,986.002,192.001,951.002,055.002,055.002.49%234,600