Yamato Kogyo Co., Ltd. (TYO:5444)
Japan · Delayed Price · Currency is JPY 11,400
-65 (-0.57%)
May 26, 2026, 3:30 PM JST
Yamato Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -1.27% | 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 |