Yamato Kogyo Co., Ltd. (TYO:5444)
Japan · Delayed Price · Currency is JPY 12,365
-155 (-1.24%)
Sep 4, 2026, 3:30 PM JST
Yamato Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 12,450.00 | 12,570.00 | 12,280.00 | 12,365.00 | 12,365.00 | -1.24% | 162,700 |
| Sep 3, 2026 | 12,530.00 | 12,625.00 | 12,465.00 | 12,520.00 | 12,520.00 | 0.89% | 119,000 |
| Sep 2, 2026 | 12,430.00 | 12,590.00 | 12,305.00 | 12,410.00 | 12,410.00 | -1.82% | 157,500 |
| Sep 1, 2026 | 12,360.00 | 12,745.00 | 12,360.00 | 12,640.00 | 12,640.00 | 1.12% | 145,600 |
| Aug 31, 2026 | 12,230.00 | 12,560.00 | 12,200.00 | 12,500.00 | 12,500.00 | 2.25% | 170,500 |
| Aug 28, 2026 | 12,315.00 | 12,430.00 | 12,055.00 | 12,225.00 | 12,225.00 | -0.65% | 332,800 |
| Aug 27, 2026 | 12,360.00 | 12,425.00 | 12,260.00 | 12,305.00 | 12,305.00 | -0.69% | 105,200 |
| Aug 26, 2026 | 12,510.00 | 12,600.00 | 12,370.00 | 12,390.00 | 12,390.00 | -0.40% | 119,500 |
| Aug 25, 2026 | 12,500.00 | 12,500.00 | 12,330.00 | 12,440.00 | 12,440.00 | 0.32% | 158,000 |
| Aug 24, 2026 | 12,405.00 | 12,625.00 | 12,275.00 | 12,400.00 | 12,400.00 | 5.04% | 271,700 |
| Aug 21, 2026 | 11,955.00 | 12,005.00 | 11,545.00 | 11,805.00 | 11,805.00 | -1.99% | 309,100 |
| Aug 20, 2026 | 12,415.00 | 12,535.00 | 11,910.00 | 12,045.00 | 12,045.00 | -3.87% | 300,800 |
| Aug 19, 2026 | 12,900.00 | 12,930.00 | 12,500.00 | 12,530.00 | 12,530.00 | -3.91% | 124,300 |
| Aug 18, 2026 | 13,125.00 | 13,170.00 | 12,980.00 | 13,040.00 | 13,040.00 | -0.95% | 118,700 |
| Aug 17, 2026 | 13,245.00 | 13,325.00 | 13,100.00 | 13,165.00 | 13,165.00 | -0.53% | 101,800 |
| Aug 14, 2026 | 13,100.00 | 13,235.00 | 13,065.00 | 13,235.00 | 13,235.00 | -0.19% | 134,500 |
| Aug 13, 2026 | 13,300.00 | 13,315.00 | 13,135.00 | 13,260.00 | 13,260.00 | 0.42% | 100,700 |
| Aug 12, 2026 | 13,340.00 | 13,340.00 | 13,100.00 | 13,205.00 | 13,205.00 | -0.53% | 124,200 |
| Aug 10, 2026 | 13,320.00 | 13,370.00 | 13,070.00 | 13,275.00 | 13,275.00 | -0.93% | 111,300 |
| Aug 7, 2026 | 13,545.00 | 13,560.00 | 13,295.00 | 13,400.00 | 13,400.00 | -0.59% | 110,700 |
| Aug 6, 2026 | 13,425.00 | 13,675.00 | 13,380.00 | 13,480.00 | 13,480.00 | 0.56% | 168,500 |
| Aug 5, 2026 | 13,580.00 | 13,615.00 | 13,260.00 | 13,405.00 | 13,405.00 | 0.52% | 150,700 |
| Aug 4, 2026 | 13,135.00 | 13,520.00 | 13,055.00 | 13,335.00 | 13,335.00 | 0.76% | 198,000 |
| Aug 3, 2026 | 13,705.00 | 13,705.00 | 12,835.00 | 13,235.00 | 13,235.00 | -1.96% | 200,100 |
| Jul 31, 2026 | 13,710.00 | 14,290.00 | 12,645.00 | 13,500.00 | 13,500.00 | 0.60% | 341,000 |
| Jul 30, 2026 | 13,355.00 | 13,550.00 | 13,250.00 | 13,420.00 | 13,420.00 | -2.36% | 197,200 |
| Jul 29, 2026 | 13,390.00 | 13,745.00 | 13,355.00 | 13,745.00 | 13,745.00 | 2.69% | 250,600 |
| Jul 28, 2026 | 13,380.00 | 13,485.00 | 13,185.00 | 13,385.00 | 13,385.00 | -0.07% | 212,200 |
| Jul 27, 2026 | 13,330.00 | 13,395.00 | 13,185.00 | 13,395.00 | 13,395.00 | 1.94% | 149,600 |
| Jul 24, 2026 | 12,995.00 | 13,180.00 | 12,910.00 | 13,140.00 | 13,140.00 | 0.77% | 137,400 |
| Jul 23, 2026 | 12,925.00 | 13,100.00 | 12,825.00 | 13,040.00 | 13,040.00 | 1.72% | 95,300 |
| Jul 22, 2026 | 12,990.00 | 13,050.00 | 12,740.00 | 12,820.00 | 12,820.00 | -1.23% | 143,300 |
| Jul 21, 2026 | 12,780.00 | 12,980.00 | 12,500.00 | 12,980.00 | 12,980.00 | 1.53% | 128,100 |
| Jul 17, 2026 | 12,830.00 | 12,895.00 | 12,540.00 | 12,785.00 | 12,785.00 | -1.31% | 201,800 |
| Jul 16, 2026 | 12,870.00 | 13,150.00 | 12,830.00 | 12,955.00 | 12,955.00 | 0.74% | 104,200 |
| Jul 15, 2026 | 12,850.00 | 12,960.00 | 12,785.00 | 12,860.00 | 12,860.00 | 1.34% | 94,900 |
| Jul 14, 2026 | 12,615.00 | 12,715.00 | 12,425.00 | 12,690.00 | 12,690.00 | 0.51% | 106,300 |
| Jul 13, 2026 | 12,565.00 | 12,635.00 | 12,425.00 | 12,625.00 | 12,625.00 | 1.73% | 115,300 |
| Jul 10, 2026 | 12,540.00 | 12,540.00 | 12,170.00 | 12,410.00 | 12,410.00 | 0.40% | 176,500 |
| Jul 9, 2026 | 12,445.00 | 12,470.00 | 12,285.00 | 12,360.00 | 12,360.00 | -0.68% | 109,000 |
| Jul 8, 2026 | 12,520.00 | 12,645.00 | 12,430.00 | 12,445.00 | 12,445.00 | -0.96% | 97,100 |
| Jul 7, 2026 | 12,700.00 | 12,770.00 | 12,555.00 | 12,565.00 | 12,565.00 | -0.32% | 117,700 |
| Jul 6, 2026 | 12,480.00 | 12,605.00 | 12,440.00 | 12,605.00 | 12,605.00 | 1.00% | 86,700 |
| Jul 3, 2026 | 12,470.00 | 12,545.00 | 12,350.00 | 12,480.00 | 12,480.00 | 0.97% | 85,200 |
| Jul 2, 2026 | 12,100.00 | 12,400.00 | 12,060.00 | 12,360.00 | 12,360.00 | 1.81% | 128,600 |
| Jul 1, 2026 | 12,165.00 | 12,290.00 | 12,110.00 | 12,140.00 | 12,140.00 | 0.04% | 125,400 |
| Jun 30, 2026 | 12,115.00 | 12,245.00 | 12,040.00 | 12,135.00 | 12,135.00 | 0.17% | 179,200 |
| Jun 29, 2026 | 12,200.00 | 12,200.00 | 11,970.00 | 12,115.00 | 12,115.00 | -0.29% | 115,600 |
| Jun 26, 2026 | 12,190.00 | 12,220.00 | 12,065.00 | 12,150.00 | 12,150.00 | 0.41% | 89,100 |
| Jun 25, 2026 | 12,280.00 | 12,330.00 | 12,100.00 | 12,100.00 | 12,100.00 | 0.58% | 102,000 |