Yamato Kogyo Co., Ltd. (TYO:5444)
Japan · Delayed Price · Currency is JPY 13,140
+100 (0.77%)
Jul 24, 2026, 3:30 PM JST
Yamato Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 12,060.00 | 12,180.00 | 11,965.00 | 12,030.00 | 12,030.00 | -1.35% | 68,400 |
| Jun 23, 2026 | 12,495.00 | 12,495.00 | 12,155.00 | 12,195.00 | 12,195.00 | -1.85% | 93,300 |
| Jun 22, 2026 | 12,550.00 | 12,650.00 | 12,380.00 | 12,425.00 | 12,425.00 | 0.36% | 127,500 |
| Jun 19, 2026 | 12,250.00 | 12,435.00 | 12,215.00 | 12,380.00 | 12,380.00 | 1.52% | 156,600 |
| Jun 18, 2026 | 12,140.00 | 12,290.00 | 12,045.00 | 12,195.00 | 12,195.00 | -0.49% | 67,600 |
| Jun 17, 2026 | 12,400.00 | 12,410.00 | 12,225.00 | 12,255.00 | 12,255.00 | -0.04% | 140,100 |
| Jun 16, 2026 | 12,325.00 | 12,405.00 | 12,185.00 | 12,260.00 | 12,260.00 | -0.41% | 183,500 |
| Jun 15, 2026 | 12,140.00 | 12,390.00 | 12,140.00 | 12,310.00 | 12,310.00 | 3.01% | 134,800 |
| 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 |