Yamato Mobility & Mfg. Co.,Ltd. (TYO:7886)
Japan · Delayed Price · Currency is JPY 531.00
-34.00 (-6.02%)
Apr 23, 2026, 3:30 PM JST
Yamato Mobility & Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 564.00 | 564.00 | 521.00 | 532.00 | 532.00 | -5.84% | 18,900 |
| 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 |
| 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 |