Yamato Kogyo Co., Ltd. (TYO:5444)
Japan · Delayed Price · Currency is JPY 12,120
+165 (1.38%)
May 1, 2026, 3:30 PM JST
Yamato Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 11,940.00 | 12,190.00 | 11,895.00 | 12,010.00 | 12,010.00 | -0.33% | 161,900 |
| Mar 30, 2026 | 11,730.00 | 12,225.00 | 11,720.00 | 12,050.00 | 12,050.00 | -2.86% | 151,400 |
| Mar 27, 2026 | 12,300.00 | 12,475.00 | 12,210.00 | 12,405.00 | 12,205.00 | 0.61% | 173,600 |
| Mar 26, 2026 | 12,450.00 | 12,500.00 | 12,125.00 | 12,330.00 | 12,131.21 | -0.44% | 131,100 |
| Mar 25, 2026 | 12,640.00 | 12,655.00 | 12,340.00 | 12,385.00 | 12,185.32 | 0.36% | 139,300 |
| Mar 24, 2026 | 12,170.00 | 12,370.00 | 12,055.00 | 12,340.00 | 12,141.05 | 3.96% | 203,100 |
| Mar 23, 2026 | 11,785.00 | 11,995.00 | 11,650.00 | 11,870.00 | 11,678.63 | -1.78% | 171,900 |
| Mar 19, 2026 | 12,070.00 | 12,270.00 | 12,060.00 | 12,085.00 | 11,890.16 | -3.71% | 172,300 |
| Mar 18, 2026 | 12,255.00 | 12,560.00 | 12,255.00 | 12,550.00 | 12,347.66 | 3.29% | 122,700 |
| Mar 17, 2026 | 12,160.00 | 12,320.00 | 12,045.00 | 12,150.00 | 11,954.11 | 2.45% | 132,900 |
| Mar 16, 2026 | 11,975.00 | 12,070.00 | 11,800.00 | 11,860.00 | 11,668.79 | -0.96% | 143,200 |
| Mar 13, 2026 | 11,890.00 | 12,095.00 | 11,850.00 | 11,975.00 | 11,781.93 | -1.11% | 143,600 |
| Mar 12, 2026 | 12,000.00 | 12,215.00 | 12,000.00 | 12,110.00 | 11,914.76 | -1.18% | 154,400 |
| Mar 11, 2026 | 12,275.00 | 12,400.00 | 12,215.00 | 12,255.00 | 12,057.42 | 1.49% | 135,000 |
| Mar 10, 2026 | 12,000.00 | 12,200.00 | 11,975.00 | 12,075.00 | 11,880.32 | 3.74% | 152,100 |
| Mar 9, 2026 | 12,415.00 | 12,415.00 | 11,430.00 | 11,640.00 | 11,452.33 | -3.92% | 214,600 |
| Mar 6, 2026 | 11,895.00 | 12,190.00 | 11,855.00 | 12,115.00 | 11,919.68 | -0.66% | 143,500 |
| Mar 5, 2026 | 12,520.00 | 12,555.00 | 12,090.00 | 12,195.00 | 11,998.39 | 1.84% | 172,300 |
| Mar 4, 2026 | 12,140.00 | 12,435.00 | 11,755.00 | 11,975.00 | 11,781.93 | -3.74% | 177,200 |
| Mar 3, 2026 | 12,760.00 | 13,000.00 | 12,385.00 | 12,440.00 | 12,239.44 | -2.85% | 186,000 |
| Mar 2, 2026 | 12,920.00 | 12,920.00 | 12,635.00 | 12,805.00 | 12,598.55 | -1.54% | 226,600 |
| Feb 27, 2026 | 12,770.00 | 13,045.00 | 12,665.00 | 13,005.00 | 12,795.33 | 0.66% | 300,900 |
| Feb 26, 2026 | 13,090.00 | 13,180.00 | 12,850.00 | 12,920.00 | 12,711.70 | -0.35% | 159,100 |
| Feb 25, 2026 | 12,885.00 | 13,010.00 | 12,760.00 | 12,965.00 | 12,755.97 | 0.93% | 166,800 |
| Feb 24, 2026 | 12,780.00 | 12,880.00 | 12,465.00 | 12,845.00 | 12,637.91 | 0.71% | 198,700 |
| Feb 20, 2026 | 12,700.00 | 12,820.00 | 12,540.00 | 12,755.00 | 12,549.36 | 0.12% | 247,600 |
| Feb 19, 2026 | 12,500.00 | 12,785.00 | 12,435.00 | 12,740.00 | 12,534.60 | 3.28% | 214,000 |
| Feb 18, 2026 | 12,160.00 | 12,380.00 | 12,150.00 | 12,335.00 | 12,136.13 | 1.77% | 133,800 |