Yamato Kogyo Co., Ltd. (TYO:5444)
Japan · Delayed Price · Currency is JPY 12,175
+200 (1.67%)
Mar 5, 2026, 12:35 PM JST
Yamato Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 12,140.00 | 12,435.00 | 11,755.00 | 11,975.00 | - | -3.74% | 177,200 |
| Mar 3, 2026 | 12,760.00 | 13,000.00 | 12,385.00 | 12,440.00 | 12,440.00 | -2.85% | 186,000 |
| Mar 2, 2026 | 12,920.00 | 12,920.00 | 12,635.00 | 12,805.00 | 12,805.00 | -1.54% | 226,600 |
| Feb 27, 2026 | 12,770.00 | 13,045.00 | 12,665.00 | 13,005.00 | 13,005.00 | 0.66% | 300,900 |
| Feb 26, 2026 | 13,090.00 | 13,180.00 | 12,850.00 | 12,920.00 | 12,920.00 | -0.35% | 159,100 |
| Feb 25, 2026 | 12,885.00 | 13,010.00 | 12,760.00 | 12,965.00 | 12,965.00 | 0.93% | 166,800 |
| Feb 24, 2026 | 12,780.00 | 12,880.00 | 12,465.00 | 12,845.00 | 12,845.00 | 0.71% | 198,700 |
| Feb 20, 2026 | 12,700.00 | 12,820.00 | 12,540.00 | 12,755.00 | 12,755.00 | 0.12% | 247,600 |
| Feb 19, 2026 | 12,500.00 | 12,785.00 | 12,435.00 | 12,740.00 | 12,740.00 | 3.28% | 214,000 |
| Feb 18, 2026 | 12,160.00 | 12,380.00 | 12,150.00 | 12,335.00 | 12,335.00 | 1.77% | 133,800 |
| Feb 17, 2026 | 11,975.00 | 12,305.00 | 11,915.00 | 12,120.00 | 12,120.00 | 1.21% | 246,300 |
| Feb 16, 2026 | 11,730.00 | 12,065.00 | 11,600.00 | 11,975.00 | 11,975.00 | 4.77% | 320,900 |
| Feb 13, 2026 | 12,765.00 | 12,875.00 | 11,140.00 | 11,430.00 | 11,430.00 | -11.77% | 446,000 |
| Feb 12, 2026 | 13,000.00 | 13,205.00 | 12,935.00 | 12,955.00 | 12,955.00 | 0.39% | 190,800 |
| Feb 10, 2026 | 12,900.00 | 12,990.00 | 12,840.00 | 12,905.00 | 12,905.00 | 0.47% | 130,200 |
| Feb 9, 2026 | 12,830.00 | 12,895.00 | 12,660.00 | 12,845.00 | 12,845.00 | 2.43% | 138,400 |
| Feb 6, 2026 | 12,230.00 | 12,630.00 | 12,175.00 | 12,540.00 | 12,540.00 | 1.91% | 211,400 |
| Feb 5, 2026 | 12,365.00 | 12,505.00 | 12,305.00 | 12,305.00 | 12,305.00 | 0.33% | 297,800 |
| Feb 4, 2026 | 12,120.00 | 12,305.00 | 12,020.00 | 12,265.00 | 12,265.00 | 1.32% | 281,200 |
| Feb 3, 2026 | 11,670.00 | 12,105.00 | 11,615.00 | 12,105.00 | 12,105.00 | 6.18% | 416,900 |
| Feb 2, 2026 | 11,095.00 | 11,840.00 | 10,940.00 | 11,400.00 | 11,400.00 | 2.15% | 486,800 |
| Jan 30, 2026 | 11,285.00 | 11,305.00 | 10,955.00 | 11,160.00 | 11,160.00 | -0.89% | 357,500 |
| Jan 29, 2026 | 11,275.00 | 11,325.00 | 11,110.00 | 11,260.00 | 11,260.00 | 0.13% | 193,300 |
| Jan 28, 2026 | 11,570.00 | 11,570.00 | 11,185.00 | 11,245.00 | 11,245.00 | -2.93% | 220,600 |
| Jan 27, 2026 | 11,470.00 | 11,585.00 | 11,400.00 | 11,585.00 | 11,585.00 | 0.39% | 205,200 |
| Jan 26, 2026 | 11,690.00 | 11,690.00 | 11,455.00 | 11,540.00 | 11,540.00 | -2.20% | 195,400 |
| Jan 23, 2026 | 11,855.00 | 11,930.00 | 11,750.00 | 11,800.00 | 11,800.00 | 0.60% | 167,800 |
| Jan 22, 2026 | 11,770.00 | 11,860.00 | 11,725.00 | 11,730.00 | 11,730.00 | 0.77% | 181,700 |
| Jan 21, 2026 | 11,520.00 | 11,660.00 | 11,510.00 | 11,640.00 | 11,640.00 | -0.39% | 198,700 |
| Jan 20, 2026 | 11,780.00 | 11,845.00 | 11,600.00 | 11,685.00 | 11,685.00 | -0.97% | 193,200 |
| Jan 19, 2026 | 11,900.00 | 11,900.00 | 11,615.00 | 11,800.00 | 11,800.00 | -1.01% | 201,500 |
| Jan 16, 2026 | 11,750.00 | 12,010.00 | 11,700.00 | 11,920.00 | 11,920.00 | 1.15% | 287,400 |
| Jan 15, 2026 | 11,560.00 | 11,910.00 | 11,520.00 | 11,785.00 | 11,785.00 | 2.21% | 185,800 |
| Jan 14, 2026 | 11,460.00 | 11,600.00 | 11,425.00 | 11,530.00 | 11,530.00 | 0.87% | 128,700 |
| Jan 13, 2026 | 11,530.00 | 11,530.00 | 11,345.00 | 11,430.00 | 11,430.00 | 1.78% | 162,500 |
| Jan 9, 2026 | 11,115.00 | 11,240.00 | 11,035.00 | 11,230.00 | 11,230.00 | 1.13% | 153,400 |
| Jan 8, 2026 | 11,100.00 | 11,220.00 | 11,060.00 | 11,105.00 | 11,105.00 | 0.09% | 166,700 |
| Jan 7, 2026 | 11,100.00 | 11,190.00 | 11,065.00 | 11,095.00 | 11,095.00 | 0.14% | 153,600 |
| Jan 6, 2026 | 11,035.00 | 11,110.00 | 10,955.00 | 11,080.00 | 11,080.00 | 1.19% | 151,000 |
| Jan 5, 2026 | 10,720.00 | 10,980.00 | 10,715.00 | 10,950.00 | 10,950.00 | 2.43% | 166,300 |
| Dec 30, 2025 | 10,625.00 | 10,830.00 | 10,595.00 | 10,690.00 | 10,690.00 | -1.43% | 143,600 |
| Dec 29, 2025 | 10,850.00 | 10,885.00 | 10,805.00 | 10,845.00 | 10,845.00 | 0.51% | 275,800 |
| Dec 26, 2025 | 10,785.00 | 10,840.00 | 10,730.00 | 10,790.00 | 10,790.00 | 0.70% | 83,100 |
| Dec 25, 2025 | 10,715.00 | 10,720.00 | 10,620.00 | 10,715.00 | 10,715.00 | 0.47% | 50,300 |
| Dec 24, 2025 | 10,705.00 | 10,740.00 | 10,605.00 | 10,665.00 | 10,665.00 | -0.37% | 87,200 |
| Dec 23, 2025 | 10,670.00 | 10,815.00 | 10,635.00 | 10,705.00 | 10,705.00 | 0.66% | 174,300 |
| Dec 22, 2025 | 10,755.00 | 10,755.00 | 10,635.00 | 10,635.00 | 10,635.00 | -0.09% | 152,600 |
| Dec 19, 2025 | 10,650.00 | 10,735.00 | 10,600.00 | 10,645.00 | 10,645.00 | 0.71% | 233,000 |
| Dec 18, 2025 | 10,580.00 | 10,595.00 | 10,465.00 | 10,570.00 | 10,570.00 | 1.25% | 151,300 |
| Dec 17, 2025 | 10,485.00 | 10,510.00 | 10,405.00 | 10,440.00 | 10,440.00 | -0.38% | 92,600 |