Yamato Mobility & Mfg. Co.,Ltd. (TYO:7886)
Japan · Delayed Price · Currency is JPY 741.00
-34.00 (-4.39%)
Mar 4, 2026, 3:30 PM JST
Yamato Mobility & Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 880.00 | 927.00 | 870.00 | 890.00 | 890.00 | 1.14% | 12,600 |
| Jan 7, 2026 | 814.00 | 880.00 | 814.00 | 880.00 | 880.00 | 4.27% | 10,400 |
| Jan 6, 2026 | 792.00 | 845.00 | 784.00 | 844.00 | 844.00 | 6.57% | 13,500 |
| Jan 5, 2026 | 757.00 | 825.00 | 757.00 | 792.00 | 792.00 | 4.62% | 20,500 |
| Dec 30, 2025 | 758.00 | 758.00 | 749.00 | 757.00 | 757.00 | 1.88% | 2,300 |
| Dec 29, 2025 | 756.00 | 756.00 | 740.00 | 743.00 | 743.00 | 0.27% | 16,600 |
| Dec 26, 2025 | 767.00 | 774.00 | 733.00 | 741.00 | 741.00 | -2.63% | 70,100 |
| Dec 25, 2025 | 762.00 | 769.00 | 747.00 | 761.00 | 761.00 | -0.52% | 11,300 |
| Dec 24, 2025 | 782.00 | 782.00 | 741.00 | 765.00 | 765.00 | -2.05% | 14,800 |
| Dec 23, 2025 | 781.00 | 782.00 | 772.00 | 781.00 | 781.00 | 1.17% | 4,300 |
| Dec 22, 2025 | 778.00 | 787.00 | 772.00 | 772.00 | 772.00 | -0.13% | 50,200 |
| Dec 19, 2025 | 781.00 | 793.00 | 773.00 | 773.00 | 773.00 | -0.90% | 9,600 |
| Dec 18, 2025 | 788.00 | 792.00 | 780.00 | 780.00 | 780.00 | -1.14% | 17,100 |
| Dec 17, 2025 | 812.00 | 935.00 | 787.00 | 789.00 | 789.00 | -1.00% | 191,800 |
| Dec 16, 2025 | 854.00 | 854.00 | 797.00 | 797.00 | 797.00 | -7.33% | 8,800 |
| Dec 15, 2025 | 884.00 | 884.00 | 858.00 | 860.00 | 860.00 | -2.71% | 2,700 |