Yamato Kogyo Co., Ltd. (TYO:5444)
Japan · Delayed Price · Currency is JPY 12,270
-40 (-0.32%)
Jun 16, 2026, 12:49 PM JST
Yamato Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 12,140.00 | 12,390.00 | 12,140.00 | 12,315.00 | - | 3.05% | 83,600 |
| Jun 12, 2026 | 11,700.00 | 12,115.00 | 11,665.00 | 11,950.00 | 11,950.00 | 5.19% | 217,400 |
| Jun 11, 2026 | 11,255.00 | 11,390.00 | 11,085.00 | 11,360.00 | 11,360.00 | 0.22% | 164,600 |
| Jun 10, 2026 | 11,375.00 | 11,495.00 | 11,205.00 | 11,335.00 | 11,335.00 | -0.35% | 179,000 |
| Jun 9, 2026 | 11,570.00 | 11,575.00 | 11,300.00 | 11,375.00 | 11,375.00 | -0.52% | 202,000 |
| Jun 8, 2026 | 11,480.00 | 11,525.00 | 11,140.00 | 11,435.00 | 11,435.00 | -2.14% | 189,600 |
| Jun 5, 2026 | 11,805.00 | 11,870.00 | 11,630.00 | 11,685.00 | 11,685.00 | -0.47% | 163,800 |
| Jun 4, 2026 | 11,720.00 | 11,860.00 | 11,585.00 | 11,740.00 | 11,740.00 | -1.26% | 151,400 |
| Jun 3, 2026 | 11,545.00 | 11,930.00 | 11,500.00 | 11,890.00 | 11,890.00 | 3.21% | 150,800 |
| Jun 2, 2026 | 11,415.00 | 11,630.00 | 11,280.00 | 11,520.00 | 11,520.00 | -0.78% | 155,200 |
| Jun 1, 2026 | 11,730.00 | 11,735.00 | 11,490.00 | 11,610.00 | 11,610.00 | -1.48% | 245,700 |
| May 29, 2026 | 11,590.00 | 11,860.00 | 11,445.00 | 11,785.00 | 11,785.00 | 2.03% | 248,200 |
| May 28, 2026 | 11,440.00 | 11,780.00 | 11,245.00 | 11,550.00 | 11,550.00 | 0.96% | 231,100 |
| May 27, 2026 | 11,490.00 | 11,565.00 | 11,265.00 | 11,440.00 | 11,440.00 | 0.35% | 164,600 |
| May 26, 2026 | 11,505.00 | 11,560.00 | 11,325.00 | 11,400.00 | 11,400.00 | -0.57% | 126,400 |
| May 25, 2026 | 11,560.00 | 11,645.00 | 11,380.00 | 11,465.00 | 11,465.00 | - | 144,500 |
| May 22, 2026 | 11,620.00 | 11,675.00 | 11,415.00 | 11,465.00 | 11,465.00 | -0.43% | 125,900 |
| May 21, 2026 | 11,450.00 | 11,620.00 | 11,425.00 | 11,515.00 | 11,515.00 | 0.83% | 125,600 |
| May 20, 2026 | 11,770.00 | 11,840.00 | 11,390.00 | 11,420.00 | 11,420.00 | -2.97% | 152,200 |
| May 19, 2026 | 11,660.00 | 11,860.00 | 11,660.00 | 11,770.00 | 11,770.00 | 1.03% | 186,400 |
| May 18, 2026 | 11,860.00 | 11,860.00 | 11,475.00 | 11,650.00 | 11,650.00 | -2.71% | 112,700 |
| May 15, 2026 | 11,750.00 | 11,975.00 | 11,720.00 | 11,975.00 | 11,975.00 | 2.05% | 136,400 |
| May 14, 2026 | 11,835.00 | 11,935.00 | 11,730.00 | 11,735.00 | 11,735.00 | -0.84% | 111,700 |
| May 13, 2026 | 11,840.00 | 12,010.00 | 11,730.00 | 11,835.00 | 11,835.00 | -0.63% | 162,000 |
| May 12, 2026 | 11,980.00 | 12,225.00 | 11,890.00 | 11,910.00 | 11,910.00 | 0.25% | 154,300 |
| May 11, 2026 | 11,980.00 | 12,130.00 | 11,835.00 | 11,880.00 | 11,880.00 | -1.49% | 170,400 |
| May 8, 2026 | 12,060.00 | 12,115.00 | 11,910.00 | 12,060.00 | 12,060.00 | -0.50% | 163,400 |
| May 7, 2026 | 12,305.00 | 12,455.00 | 12,090.00 | 12,120.00 | 12,120.00 | - | 320,500 |
| May 1, 2026 | 12,200.00 | 12,255.00 | 11,930.00 | 12,120.00 | 12,120.00 | 1.38% | 261,800 |
| Apr 30, 2026 | 12,090.00 | 12,160.00 | 11,535.00 | 11,955.00 | 11,955.00 | -1.28% | 379,900 |
| Apr 28, 2026 | 12,045.00 | 12,150.00 | 11,975.00 | 12,110.00 | 12,110.00 | 1.25% | 117,200 |
| Apr 27, 2026 | 12,000.00 | 12,135.00 | 11,930.00 | 11,960.00 | 11,960.00 | -0.71% | 117,300 |
| Apr 24, 2026 | 11,925.00 | 12,055.00 | 11,880.00 | 12,045.00 | 12,045.00 | 0.46% | 124,600 |
| Apr 23, 2026 | 11,970.00 | 12,085.00 | 11,840.00 | 11,990.00 | 11,990.00 | -0.12% | 141,500 |
| Apr 22, 2026 | 12,010.00 | 12,100.00 | 11,855.00 | 12,005.00 | 12,005.00 | -0.79% | 136,200 |
| Apr 21, 2026 | 12,115.00 | 12,185.00 | 12,005.00 | 12,100.00 | 12,100.00 | 1.04% | 136,100 |
| Apr 20, 2026 | 12,035.00 | 12,035.00 | 11,910.00 | 11,975.00 | 11,975.00 | 0.17% | 68,600 |
| Apr 17, 2026 | 12,100.00 | 12,190.00 | 11,930.00 | 11,955.00 | 11,955.00 | -2.21% | 94,200 |
| Apr 16, 2026 | 11,965.00 | 12,225.00 | 11,960.00 | 12,225.00 | 12,225.00 | 2.13% | 114,100 |
| Apr 15, 2026 | 12,140.00 | 12,195.00 | 11,860.00 | 11,970.00 | 11,970.00 | -1.40% | 154,300 |
| Apr 14, 2026 | 12,180.00 | 12,280.00 | 12,045.00 | 12,140.00 | 12,140.00 | 0.29% | 161,700 |
| Apr 13, 2026 | 12,260.00 | 12,280.00 | 12,075.00 | 12,105.00 | 12,105.00 | -1.43% | 80,600 |
| Apr 10, 2026 | 12,490.00 | 12,490.00 | 12,215.00 | 12,280.00 | 12,280.00 | 0.24% | 149,600 |
| Apr 9, 2026 | 12,250.00 | 12,290.00 | 12,015.00 | 12,250.00 | 12,250.00 | 0.95% | 159,000 |
| Apr 8, 2026 | 12,175.00 | 12,260.00 | 12,065.00 | 12,135.00 | 12,135.00 | 2.19% | 166,700 |
| Apr 7, 2026 | 12,050.00 | 12,070.00 | 11,845.00 | 11,875.00 | 11,875.00 | -0.59% | 95,900 |
| Apr 6, 2026 | 12,100.00 | 12,160.00 | 11,935.00 | 11,945.00 | 11,945.00 | -2.13% | 119,800 |
| Apr 3, 2026 | 12,230.00 | 12,310.00 | 12,125.00 | 12,205.00 | 12,205.00 | 1.12% | 101,200 |
| Apr 2, 2026 | 12,365.00 | 12,485.00 | 11,995.00 | 12,070.00 | 12,070.00 | -3.13% | 199,900 |
| Apr 1, 2026 | 12,380.00 | 12,460.00 | 12,255.00 | 12,460.00 | 12,460.00 | 3.75% | 163,500 |