Yamato Mobility & Mfg. Co.,Ltd. (TYO:7886)
Japan · Delayed Price · Currency is JPY 572.00
+30.00 (5.54%)
Oct 23, 2026, 3:30 PM JST
Yamato Mobility & Mfg. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 525.00 | 573.00 | 525.00 | 572.00 | 572.00 | 5.54% | 2,800 |
| Oct 22, 2026 | 543.00 | 543.00 | 533.00 | 542.00 | 542.00 | -0.18% | 2,300 |
| Oct 21, 2026 | 534.00 | 553.00 | 520.00 | 543.00 | 543.00 | -1.99% | 10,500 |
| Oct 20, 2026 | 554.00 | 554.00 | 547.00 | 554.00 | 554.00 | - | 12,800 |
| Oct 19, 2026 | 553.00 | 554.00 | 553.00 | 554.00 | 554.00 | -1.60% | 1,400 |
| Oct 16, 2026 | 563.00 | 563.00 | 563.00 | 563.00 | 563.00 | -1.40% | 200 |
| Oct 15, 2026 | 564.00 | 571.00 | 551.00 | 571.00 | 571.00 | 1.24% | 1,000 |
| Oct 14, 2026 | 564.00 | 564.00 | 554.00 | 564.00 | 564.00 | -1.40% | 1,200 |
| Oct 13, 2026 | 562.00 | 572.00 | 562.00 | 572.00 | 572.00 | 3.06% | 300 |
| Oct 9, 2026 | 552.00 | 562.00 | 552.00 | 555.00 | 555.00 | -1.25% | 500 |
| Oct 8, 2026 | 557.00 | 572.00 | 552.00 | 562.00 | 562.00 | -0.71% | 600 |
| Oct 7, 2026 | 565.00 | 573.00 | 565.00 | 566.00 | 566.00 | -1.39% | 300 |
| Oct 6, 2026 | 556.00 | 574.00 | 553.00 | 574.00 | 574.00 | 3.80% | 1,100 |
| Oct 5, 2026 | 561.00 | 561.00 | 553.00 | 553.00 | 553.00 | -2.98% | 700 |
| Oct 2, 2026 | 567.00 | 574.00 | 560.00 | 570.00 | 570.00 | -0.70% | 1,300 |
| Oct 1, 2026 | 564.00 | 584.00 | 564.00 | 574.00 | 574.00 | 0.70% | 5,000 |
| Sep 30, 2026 | 570.00 | 570.00 | 568.00 | 570.00 | 570.00 | 0.35% | 1,400 |
| Sep 29, 2026 | 590.00 | 590.00 | 568.00 | 568.00 | 568.00 | -3.73% | 1,300 |
| Sep 28, 2026 | 599.00 | 599.00 | 589.00 | 590.00 | 590.00 | -1.50% | 1,000 |
| Sep 25, 2026 | 567.00 | 599.00 | 555.00 | 599.00 | 599.00 | 2.04% | 8,400 |
| Sep 24, 2026 | 577.00 | 587.00 | 577.00 | 587.00 | 587.00 | 3.53% | 300 |
| Sep 18, 2026 | 559.00 | 569.00 | 559.00 | 567.00 | 567.00 | -1.05% | 1,600 |
| Sep 17, 2026 | 582.00 | 586.00 | 563.00 | 573.00 | 573.00 | -2.88% | 1,400 |
| Sep 16, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | 400 |
| Sep 15, 2026 | 591.00 | 591.00 | 590.00 | 590.00 | 590.00 | -0.84% | 200 |
| Sep 14, 2026 | 595.00 | 595.00 | 594.00 | 595.00 | 595.00 | -1.33% | 300 |
| Sep 11, 2026 | 585.00 | 603.00 | 575.00 | 603.00 | 603.00 | 3.08% | 1,200 |
| Sep 10, 2026 | 564.00 | 598.00 | 564.00 | 585.00 | 585.00 | 2.63% | 2,500 |
| Sep 9, 2026 | 573.00 | 596.00 | 567.00 | 570.00 | 570.00 | -3.88% | 6,400 |
| Sep 8, 2026 | 574.00 | 593.00 | 562.00 | 593.00 | 593.00 | -0.17% | 7,800 |
| Sep 7, 2026 | 613.00 | 613.00 | 593.00 | 594.00 | 594.00 | -3.10% | 3,900 |
| Sep 4, 2026 | 593.00 | 613.00 | 586.00 | 613.00 | 613.00 | -1.13% | 14,700 |
| Sep 3, 2026 | 603.00 | 621.00 | 603.00 | 620.00 | 620.00 | -0.48% | 3,000 |
| Sep 2, 2026 | 624.00 | 624.00 | 623.00 | 623.00 | 623.00 | -0.16% | 1,300 |
| Sep 1, 2026 | 637.00 | 637.00 | 609.00 | 624.00 | 624.00 | -3.55% | 9,800 |
| Aug 31, 2026 | 657.00 | 657.00 | 618.00 | 647.00 | 647.00 | -1.52% | 9,200 |
| Aug 28, 2026 | 656.00 | 663.00 | 606.00 | 657.00 | 657.00 | 1.39% | 19,400 |
| 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 |