Yamato Mobility & Mfg. Co.,Ltd. (TYO:7886)
Japan · Delayed Price · Currency is JPY 728.00
-3.00 (-0.41%)
Mar 27, 2026, 3:30 PM JST
Yamato Mobility & Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 740.00 | 746.00 | 718.00 | 728.00 | 728.00 | -0.41% | 7,300 |
| Mar 26, 2026 | 722.00 | 731.00 | 712.00 | 731.00 | 731.00 | 1.25% | 6,200 |
| Mar 25, 2026 | 700.00 | 735.00 | 700.00 | 722.00 | 722.00 | 0.98% | 2,400 |
| Mar 24, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | 1,800 |
| Mar 23, 2026 | 722.00 | 724.00 | 715.00 | 715.00 | 715.00 | -1.24% | 7,400 |
| Mar 19, 2026 | 719.00 | 725.00 | 719.00 | 724.00 | 724.00 | -1.36% | 2,200 |
| Mar 18, 2026 | 713.00 | 744.00 | 698.00 | 734.00 | 734.00 | 1.94% | 17,300 |
| Mar 17, 2026 | 725.00 | 726.00 | 713.00 | 720.00 | 720.00 | - | 1,800 |
| Mar 16, 2026 | 722.00 | 739.00 | 720.00 | 720.00 | 720.00 | -0.28% | 3,800 |
| Mar 13, 2026 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | -3.22% | 100 |
| Mar 12, 2026 | 724.00 | 746.00 | 724.00 | 746.00 | 746.00 | 2.61% | 1,400 |
| Mar 11, 2026 | 735.00 | 739.00 | 727.00 | 727.00 | 727.00 | - | 600 |
| Mar 10, 2026 | 733.00 | 733.00 | 718.00 | 727.00 | 727.00 | -0.82% | 1,100 |
| Mar 9, 2026 | 766.00 | 769.00 | 685.00 | 733.00 | 733.00 | -4.68% | 28,100 |
| Mar 6, 2026 | 782.00 | 782.00 | 769.00 | 769.00 | 769.00 | -3.51% | 1,000 |
| Mar 5, 2026 | 760.00 | 797.00 | 760.00 | 797.00 | 797.00 | 7.56% | 2,700 |
| Mar 4, 2026 | 767.00 | 767.00 | 740.00 | 741.00 | 741.00 | -4.39% | 16,500 |
| Mar 3, 2026 | 827.00 | 827.00 | 775.00 | 775.00 | 775.00 | -7.96% | 4,800 |
| Mar 2, 2026 | 792.00 | 855.00 | 792.00 | 842.00 | 842.00 | 6.45% | 5,300 |
| Feb 27, 2026 | 784.00 | 819.00 | 781.00 | 791.00 | 791.00 | 1.93% | 1,400 |
| Feb 26, 2026 | 780.00 | 780.00 | 776.00 | 776.00 | 776.00 | -0.64% | 1,200 |
| Feb 25, 2026 | 790.00 | 790.00 | 781.00 | 781.00 | 781.00 | 0.13% | 600 |
| Feb 24, 2026 | 780.00 | 784.00 | 775.00 | 780.00 | 780.00 | - | 3,600 |
| Feb 20, 2026 | 788.00 | 793.00 | 775.00 | 780.00 | 780.00 | -1.39% | 4,500 |
| Feb 19, 2026 | 805.00 | 805.00 | 761.00 | 791.00 | 791.00 | -1.74% | 4,900 |
| Feb 18, 2026 | 842.00 | 842.00 | 795.00 | 805.00 | 805.00 | -4.73% | 3,300 |
| Feb 17, 2026 | 859.00 | 859.00 | 845.00 | 845.00 | 845.00 | -3.32% | 1,400 |
| Feb 16, 2026 | 919.00 | 919.00 | 831.00 | 874.00 | 874.00 | -3.32% | 4,000 |
| Feb 13, 2026 | 931.00 | 931.00 | 904.00 | 904.00 | 904.00 | -1.74% | 800 |
| Feb 12, 2026 | 850.00 | 920.00 | 836.00 | 920.00 | 920.00 | 8.11% | 4,900 |
| Feb 10, 2026 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | 1.19% | 400 |
| Feb 9, 2026 | 859.00 | 867.00 | 839.00 | 841.00 | 841.00 | 0.24% | 3,600 |
| Feb 6, 2026 | 830.00 | 854.00 | 822.00 | 839.00 | 839.00 | - | 6,700 |
| Feb 5, 2026 | 847.00 | 847.00 | 836.00 | 839.00 | 839.00 | -2.67% | 800 |
| Feb 4, 2026 | 838.00 | 862.00 | 838.00 | 862.00 | 862.00 | -0.12% | 400 |
| Feb 2, 2026 | 848.00 | 863.00 | 843.00 | 863.00 | 863.00 | - | 1,700 |
| Jan 30, 2026 | 847.00 | 863.00 | 833.00 | 863.00 | 863.00 | -1.60% | 400 |
| Jan 29, 2026 | 853.00 | 877.00 | 832.00 | 877.00 | 877.00 | 1.04% | 500 |
| Jan 28, 2026 | 849.00 | 868.00 | 836.00 | 868.00 | 868.00 | -4.51% | 1,500 |
| Jan 26, 2026 | 904.00 | 915.00 | 898.00 | 909.00 | 909.00 | 0.55% | 2,200 |
| Jan 23, 2026 | 901.00 | 919.00 | 901.00 | 904.00 | 904.00 | -0.88% | 800 |
| Jan 22, 2026 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | -1.62% | 100 |
| Jan 21, 2026 | 920.00 | 927.00 | 920.00 | 927.00 | 927.00 | - | 400 |
| Jan 20, 2026 | 897.00 | 940.00 | 878.00 | 927.00 | 927.00 | 3.34% | 11,800 |
| Jan 19, 2026 | 871.00 | 897.00 | 871.00 | 897.00 | 897.00 | 2.99% | 10,200 |
| Jan 16, 2026 | 895.00 | 895.00 | 871.00 | 871.00 | 871.00 | 0.58% | 1,900 |
| Jan 15, 2026 | 878.00 | 890.00 | 863.00 | 866.00 | 866.00 | -1.59% | 2,300 |
| Jan 14, 2026 | 832.00 | 880.00 | 832.00 | 880.00 | 880.00 | 5.77% | 3,100 |
| Jan 13, 2026 | 881.00 | 881.00 | 832.00 | 832.00 | 832.00 | -4.37% | 2,500 |
| Jan 9, 2026 | 880.00 | 890.00 | 870.00 | 870.00 | 870.00 | -2.25% | 1,700 |