Yamato Mobility & Mfg. Co.,Ltd. (TYO:7886)
Japan · Delayed Price · Currency is JPY 648.00
-27.00 (-4.00%)
Aug 27, 2026, 3:30 PM JST
Yamato Mobility & Mfg. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 675.00 | 680.00 | 638.00 | 648.00 | 648.00 | -4.00% | 4,900 |
| Aug 26, 2026 | 691.00 | 691.00 | 675.00 | 675.00 | 675.00 | -3.43% | 3,000 |
| Aug 25, 2026 | 714.00 | 714.00 | 699.00 | 699.00 | 699.00 | -2.10% | 200 |
| Aug 24, 2026 | 714.00 | 715.00 | 699.00 | 714.00 | 714.00 | 0.42% | 1,500 |
| Aug 21, 2026 | 722.00 | 722.00 | 711.00 | 711.00 | 711.00 | -1.52% | 5,700 |
| Aug 20, 2026 | 733.00 | 733.00 | 710.00 | 722.00 | 722.00 | 0.56% | 1,500 |
| Aug 19, 2026 | 721.00 | 721.00 | 705.00 | 718.00 | 718.00 | 0.14% | 6,500 |
| Aug 18, 2026 | 716.00 | 717.00 | 714.00 | 717.00 | 717.00 | 0.56% | 300 |
| Aug 17, 2026 | 699.00 | 713.00 | 699.00 | 713.00 | 713.00 | 3.18% | 4,400 |
| Aug 14, 2026 | 733.00 | 733.00 | 691.00 | 691.00 | 691.00 | -1.71% | 5,900 |
| Aug 13, 2026 | 708.00 | 750.00 | 693.00 | 703.00 | 703.00 | -1.95% | 3,300 |
| Aug 12, 2026 | 692.00 | 717.00 | 692.00 | 717.00 | 717.00 | 1.41% | 1,200 |
| Aug 10, 2026 | 690.00 | 707.00 | 690.00 | 707.00 | 707.00 | 0.28% | 800 |
| Aug 6, 2026 | 690.00 | 722.00 | 684.00 | 705.00 | 705.00 | -2.08% | 3,900 |
| Aug 5, 2026 | 704.00 | 720.00 | 701.00 | 720.00 | 720.00 | 2.27% | 900 |
| Aug 4, 2026 | 701.00 | 704.00 | 701.00 | 704.00 | 704.00 | 0.57% | 200 |
| Aug 3, 2026 | 719.00 | 719.00 | 695.00 | 700.00 | 700.00 | -2.64% | 1,300 |
| Jul 31, 2026 | 719.00 | 719.00 | 703.00 | 719.00 | 719.00 | - | 2,000 |
| Jul 30, 2026 | 715.00 | 726.00 | 688.00 | 719.00 | 719.00 | -1.51% | 2,300 |
| Jul 29, 2026 | 750.00 | 755.00 | 695.00 | 730.00 | 730.00 | -2.67% | 7,500 |
| Jul 28, 2026 | 697.00 | 750.00 | 686.00 | 750.00 | 750.00 | 5.63% | 7,200 |
| Jul 27, 2026 | 705.00 | 710.00 | 705.00 | 710.00 | 710.00 | 0.71% | 300 |
| Jul 24, 2026 | 692.00 | 706.00 | 685.00 | 705.00 | 705.00 | 1.29% | 3,500 |
| Jul 22, 2026 | 673.00 | 703.00 | 673.00 | 696.00 | 696.00 | 0.43% | 1,700 |
| Jul 21, 2026 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | - | 300 |
| Jul 17, 2026 | 688.00 | 693.00 | 641.00 | 693.00 | 693.00 | 0.73% | 7,600 |
| Jul 16, 2026 | 703.00 | 703.00 | 688.00 | 688.00 | 688.00 | -0.86% | 500 |
| Jul 15, 2026 | 678.00 | 695.00 | 678.00 | 694.00 | 694.00 | -0.57% | 1,300 |
| Jul 14, 2026 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | - | - |
| Jul 13, 2026 | 680.00 | 700.00 | 666.00 | 698.00 | 698.00 | -2.79% | 3,300 |
| Jul 10, 2026 | 721.00 | 721.00 | 680.00 | 718.00 | 718.00 | -0.42% | 2,800 |
| Jul 9, 2026 | 700.00 | 735.00 | 666.00 | 721.00 | 721.00 | -1.64% | 4,200 |
| Jul 8, 2026 | 733.00 | 733.00 | 733.00 | 733.00 | 733.00 | 2.09% | 500 |
| Jul 7, 2026 | 720.00 | 720.00 | 718.00 | 718.00 | 718.00 | 0.70% | 800 |
| Jul 6, 2026 | 686.00 | 715.00 | 678.00 | 713.00 | 713.00 | -0.42% | 5,400 |
| Jul 3, 2026 | 671.00 | 716.00 | 671.00 | 716.00 | 716.00 | 1.42% | 1,800 |
| Jul 2, 2026 | 721.00 | 721.00 | 706.00 | 706.00 | 706.00 | - | 300 |
| Jul 1, 2026 | 686.00 | 706.00 | 686.00 | 706.00 | 706.00 | 1.44% | 500 |
| Jun 30, 2026 | 720.00 | 720.00 | 686.00 | 696.00 | 696.00 | -3.33% | 2,000 |
| Jun 29, 2026 | 704.00 | 735.00 | 670.00 | 720.00 | 720.00 | 0.14% | 4,800 |
| Jun 26, 2026 | 707.00 | 719.00 | 667.00 | 719.00 | 719.00 | 1.70% | 3,000 |
| Jun 25, 2026 | 657.00 | 717.00 | 648.00 | 707.00 | 707.00 | 1.43% | 7,200 |
| Jun 24, 2026 | 660.00 | 700.00 | 660.00 | 697.00 | 697.00 | 4.03% | 1,300 |
| Jun 23, 2026 | 739.00 | 747.00 | 670.00 | 670.00 | 670.00 | -7.46% | 7,700 |
| Jun 22, 2026 | 735.00 | 744.00 | 680.00 | 724.00 | 724.00 | -1.50% | 3,600 |
| Jun 19, 2026 | 698.00 | 750.00 | 674.00 | 735.00 | 735.00 | 5.76% | 6,500 |
| Jun 18, 2026 | 660.00 | 709.00 | 640.00 | 695.00 | 695.00 | 3.73% | 8,000 |
| Jun 17, 2026 | 629.00 | 681.00 | 622.00 | 670.00 | 670.00 | 6.52% | 3,000 |
| Jun 16, 2026 | 630.00 | 650.00 | 620.00 | 629.00 | 629.00 | -0.16% | 5,900 |
| Jun 15, 2026 | 620.00 | 640.00 | 600.00 | 630.00 | 630.00 | 1.61% | 2,100 |