Yamato Mobility & Mfg. Co.,Ltd. (TYO:7886)
Japan · Delayed Price · Currency is JPY 578.00
-2.00 (-0.34%)
May 14, 2026, 2:44 PM JST
Yamato Mobility & Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 570.00 | 578.00 | 566.00 | 578.00 | 578.00 | -0.34% | 600 |
| May 13, 2026 | 563.00 | 580.00 | 563.00 | 580.00 | 580.00 | 1.93% | 700 |
| May 12, 2026 | 550.00 | 594.00 | 550.00 | 569.00 | 569.00 | 1.61% | 4,500 |
| May 11, 2026 | 533.00 | 560.00 | 526.00 | 560.00 | 560.00 | 4.09% | 7,700 |
| May 8, 2026 | 510.00 | 538.00 | 510.00 | 538.00 | 538.00 | 0.37% | 5,700 |
| May 7, 2026 | 535.00 | 540.00 | 534.00 | 536.00 | 536.00 | 0.19% | 1,900 |
| May 1, 2026 | 540.00 | 540.00 | 520.00 | 535.00 | 535.00 | -0.93% | 3,500 |
| Apr 30, 2026 | 554.00 | 554.00 | 540.00 | 540.00 | 540.00 | -3.23% | 4,400 |
| Apr 28, 2026 | 519.00 | 608.00 | 519.00 | 558.00 | 558.00 | 5.68% | 15,600 |
| Apr 27, 2026 | 523.00 | 531.00 | 504.00 | 528.00 | 528.00 | -0.56% | 10,800 |
| Apr 24, 2026 | 521.00 | 572.00 | 521.00 | 531.00 | 531.00 | - | 9,200 |
| Apr 23, 2026 | 564.00 | 564.00 | 521.00 | 531.00 | 531.00 | -6.02% | 19,200 |
| Apr 22, 2026 | 610.00 | 610.00 | 533.00 | 565.00 | 565.00 | -6.92% | 28,300 |
| Apr 21, 2026 | 654.00 | 654.00 | 591.00 | 607.00 | 607.00 | -7.19% | 41,600 |
| Apr 20, 2026 | 648.00 | 655.00 | 644.00 | 654.00 | 654.00 | 0.46% | 2,300 |
| Apr 17, 2026 | 661.00 | 661.00 | 651.00 | 651.00 | 651.00 | -1.51% | 2,000 |
| Apr 16, 2026 | 658.00 | 682.00 | 652.00 | 661.00 | 661.00 | -1.64% | 5,100 |
| Apr 15, 2026 | 677.00 | 677.00 | 659.00 | 672.00 | 672.00 | -0.88% | 1,300 |
| Apr 14, 2026 | 659.00 | 688.00 | 652.00 | 678.00 | 678.00 | 1.50% | 1,600 |
| Apr 13, 2026 | 680.00 | 680.00 | 668.00 | 668.00 | 668.00 | -3.19% | 1,000 |
| Apr 10, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | 200 |
| Apr 9, 2026 | 690.00 | 693.00 | 659.00 | 690.00 | 690.00 | - | 3,300 |
| Apr 8, 2026 | 689.00 | 690.00 | 680.00 | 690.00 | 690.00 | 1.77% | 500 |
| Apr 7, 2026 | 676.00 | 678.00 | 676.00 | 678.00 | 678.00 | 0.15% | 400 |
| Apr 6, 2026 | 670.00 | 677.00 | 670.00 | 677.00 | 677.00 | -0.15% | 2,000 |
| Apr 3, 2026 | 653.00 | 678.00 | 653.00 | 678.00 | 678.00 | 2.26% | 3,900 |
| Apr 2, 2026 | 682.00 | 690.00 | 647.00 | 663.00 | 663.00 | -4.19% | 5,900 |
| Apr 1, 2026 | 701.00 | 702.00 | 659.00 | 692.00 | 692.00 | -3.22% | 11,800 |
| Mar 31, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | -0.83% | 500 |
| Mar 30, 2026 | 698.00 | 770.00 | 698.00 | 721.00 | 721.00 | -0.96% | 15,800 |
| 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 |