Yamato Kogyo Co., Ltd. (TYO:5444)
Japan · Delayed Price · Currency is JPY 11,720
-140 (-1.18%)
Nov 4, 2026, 3:30 PM JST
Yamato Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 11,885.00 | 11,990.00 | 11,585.00 | 11,720.00 | 11,720.00 | -1.18% | 170,800 |
| Nov 2, 2026 | 11,920.00 | 12,500.00 | 11,675.00 | 11,860.00 | 11,860.00 | -3.10% | 424,500 |
| Oct 30, 2026 | 12,170.00 | 12,300.00 | 12,065.00 | 12,240.00 | 12,240.00 | -0.37% | 112,200 |
| Oct 29, 2026 | 12,375.00 | 12,375.00 | 12,200.00 | 12,285.00 | 12,285.00 | -0.73% | 231,500 |
| Oct 28, 2026 | 12,505.00 | 12,565.00 | 12,345.00 | 12,375.00 | 12,375.00 | 0.45% | 174,500 |
| Oct 27, 2026 | 12,345.00 | 12,500.00 | 12,215.00 | 12,320.00 | 12,320.00 | -0.16% | 131,200 |
| Oct 26, 2026 | 12,190.00 | 12,375.00 | 12,185.00 | 12,340.00 | 12,340.00 | 1.48% | 109,200 |
| Oct 23, 2026 | 12,180.00 | 12,300.00 | 11,935.00 | 12,160.00 | 12,160.00 | -0.69% | 95,300 |
| Oct 22, 2026 | 12,465.00 | 12,500.00 | 12,165.00 | 12,245.00 | 12,245.00 | -1.76% | 167,700 |
| Oct 21, 2026 | 12,460.00 | 12,615.00 | 12,395.00 | 12,465.00 | 12,465.00 | 0.36% | 106,200 |
| Oct 20, 2026 | 12,545.00 | 12,695.00 | 12,370.00 | 12,420.00 | 12,420.00 | -1.00% | 143,000 |
| Oct 19, 2026 | 12,545.00 | 12,550.00 | 12,400.00 | 12,545.00 | 12,545.00 | -0.36% | 136,200 |
| Oct 16, 2026 | 12,410.00 | 12,675.00 | 12,410.00 | 12,590.00 | 12,590.00 | 1.45% | 131,500 |
| Oct 15, 2026 | 12,555.00 | 12,615.00 | 12,340.00 | 12,410.00 | 12,410.00 | -2.09% | 132,700 |
| Oct 14, 2026 | 12,710.00 | 12,775.00 | 12,615.00 | 12,675.00 | 12,675.00 | -0.28% | 130,000 |
| Oct 13, 2026 | 12,465.00 | 12,815.00 | 12,340.00 | 12,710.00 | 12,710.00 | 3.33% | 178,600 |
| Oct 9, 2026 | 12,660.00 | 12,660.00 | 12,280.00 | 12,300.00 | 12,300.00 | -2.30% | 209,400 |
| Oct 8, 2026 | 12,650.00 | 12,785.00 | 12,520.00 | 12,590.00 | 12,590.00 | - | 291,800 |
| Oct 7, 2026 | 12,500.00 | 12,640.00 | 12,435.00 | 12,590.00 | 12,590.00 | 0.24% | 178,300 |
| Oct 6, 2026 | 12,390.00 | 12,645.00 | 12,140.00 | 12,560.00 | 12,560.00 | 2.53% | 202,800 |
| Oct 5, 2026 | 12,150.00 | 12,290.00 | 12,045.00 | 12,250.00 | 12,250.00 | 1.87% | 156,700 |
| Oct 2, 2026 | 12,005.00 | 12,115.00 | 11,980.00 | 12,025.00 | 12,025.00 | -0.87% | 125,500 |
| Oct 1, 2026 | 12,190.00 | 12,190.00 | 12,095.00 | 12,130.00 | 12,130.00 | -0.82% | 153,400 |
| Sep 30, 2026 | 12,020.00 | 12,295.00 | 12,020.00 | 12,230.00 | 12,230.00 | 0.33% | 151,200 |
| Sep 29, 2026 | 12,330.00 | 12,330.00 | 12,110.00 | 12,190.00 | 12,190.00 | -0.53% | 119,100 |
| Sep 28, 2026 | 12,670.00 | 12,670.00 | 12,455.00 | 12,455.00 | 12,255.00 | -0.88% | 149,600 |
| Sep 25, 2026 | 12,560.00 | 12,670.00 | 12,515.00 | 12,565.00 | 12,363.23 | 0.64% | 114,000 |
| Sep 24, 2026 | 12,545.00 | 12,580.00 | 12,420.00 | 12,485.00 | 12,284.52 | -0.48% | 115,100 |
| Sep 18, 2026 | 12,570.00 | 12,595.00 | 12,400.00 | 12,545.00 | 12,343.55 | 0.12% | 166,300 |
| Sep 17, 2026 | 12,360.00 | 12,530.00 | 12,320.00 | 12,530.00 | 12,328.80 | 1.62% | 121,600 |
| Sep 16, 2026 | 12,120.00 | 12,330.00 | 12,100.00 | 12,330.00 | 12,132.01 | 1.82% | 148,100 |
| Sep 15, 2026 | 12,180.00 | 12,210.00 | 12,030.00 | 12,110.00 | 11,915.54 | -1.46% | 124,100 |
| Sep 14, 2026 | 12,160.00 | 12,340.00 | 12,035.00 | 12,290.00 | 12,092.65 | 0.33% | 371,600 |
| Sep 11, 2026 | 11,950.00 | 12,265.00 | 11,895.00 | 12,250.00 | 12,053.29 | 1.03% | 143,400 |
| Sep 10, 2026 | 12,240.00 | 12,240.00 | 12,000.00 | 12,125.00 | 11,930.30 | -0.41% | 73,600 |
| Sep 9, 2026 | 12,030.00 | 12,190.00 | 11,980.00 | 12,175.00 | 11,979.50 | 1.21% | 121,200 |
| Sep 8, 2026 | 12,250.00 | 12,310.00 | 12,030.00 | 12,030.00 | 11,836.82 | -3.10% | 114,200 |
| Sep 7, 2026 | 12,320.00 | 12,445.00 | 12,230.00 | 12,415.00 | 12,215.64 | 0.40% | 124,000 |
| Sep 4, 2026 | 12,450.00 | 12,570.00 | 12,280.00 | 12,365.00 | 12,166.45 | -1.24% | 162,700 |
| Sep 3, 2026 | 12,530.00 | 12,625.00 | 12,465.00 | 12,520.00 | 12,318.96 | 0.89% | 119,000 |
| Sep 2, 2026 | 12,430.00 | 12,590.00 | 12,305.00 | 12,410.00 | 12,210.72 | -1.82% | 157,500 |
| Sep 1, 2026 | 12,360.00 | 12,745.00 | 12,360.00 | 12,640.00 | 12,437.03 | 1.12% | 145,600 |
| Aug 31, 2026 | 12,230.00 | 12,560.00 | 12,200.00 | 12,500.00 | 12,299.28 | 2.25% | 170,500 |
| Aug 28, 2026 | 12,315.00 | 12,430.00 | 12,055.00 | 12,225.00 | 12,028.69 | -0.65% | 332,800 |
| Aug 27, 2026 | 12,360.00 | 12,425.00 | 12,260.00 | 12,305.00 | 12,107.41 | -0.69% | 105,200 |
| Aug 26, 2026 | 12,510.00 | 12,600.00 | 12,370.00 | 12,390.00 | 12,191.04 | -0.40% | 119,500 |
| Aug 25, 2026 | 12,500.00 | 12,500.00 | 12,330.00 | 12,440.00 | 12,240.24 | 0.32% | 158,000 |
| Aug 24, 2026 | 12,405.00 | 12,625.00 | 12,275.00 | 12,400.00 | 12,200.88 | 5.04% | 271,700 |
| Aug 21, 2026 | 11,955.00 | 12,005.00 | 11,545.00 | 11,805.00 | 11,615.44 | -1.99% | 309,100 |
| Aug 20, 2026 | 12,415.00 | 12,535.00 | 11,910.00 | 12,045.00 | 11,851.58 | -3.87% | 300,800 |