Yamato International Inc. (TYO:8127)
Japan · Delayed Price · Currency is JPY 602.00
+2.00 (0.33%)
Jan 23, 2026, 3:30 PM JST
Yamato International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 604.00 | 604.00 | 601.00 | 602.00 | 602.00 | 0.33% | 5,300 |
| Jan 22, 2026 | 600.00 | 601.00 | 599.00 | 600.00 | 600.00 | 0.17% | 7,900 |
| Jan 21, 2026 | 597.00 | 602.00 | 597.00 | 599.00 | 599.00 | -0.33% | 12,300 |
| Jan 20, 2026 | 601.00 | 601.00 | 598.00 | 601.00 | 601.00 | - | 9,600 |
| Jan 19, 2026 | 603.00 | 604.00 | 597.00 | 601.00 | 601.00 | -1.15% | 12,800 |
| Jan 16, 2026 | 605.00 | 608.00 | 598.00 | 608.00 | 608.00 | 1.00% | 35,500 |
| Jan 15, 2026 | 598.00 | 604.00 | 598.00 | 602.00 | 602.00 | 0.17% | 15,700 |
| Jan 14, 2026 | 600.00 | 603.00 | 598.00 | 601.00 | 601.00 | 0.17% | 9,900 |
| Jan 13, 2026 | 602.00 | 605.00 | 597.00 | 600.00 | 600.00 | -0.83% | 26,800 |
| Jan 9, 2026 | 604.00 | 610.00 | 601.00 | 605.00 | 605.00 | 0.67% | 23,200 |
| Jan 8, 2026 | 601.00 | 610.00 | 601.00 | 601.00 | 601.00 | -0.33% | 25,700 |
| Jan 7, 2026 | 603.00 | 606.00 | 600.00 | 603.00 | 603.00 | -0.33% | 11,200 |
| Jan 6, 2026 | 595.00 | 610.00 | 595.00 | 605.00 | 605.00 | 1.34% | 45,300 |
| Jan 5, 2026 | 598.00 | 602.00 | 597.00 | 597.00 | 597.00 | -0.50% | 24,100 |
| Dec 30, 2025 | 599.00 | 604.00 | 598.00 | 600.00 | 600.00 | 0.50% | 9,400 |
| Dec 29, 2025 | 601.00 | 606.00 | 597.00 | 597.00 | 597.00 | - | 31,000 |
| Dec 26, 2025 | 593.00 | 602.00 | 593.00 | 597.00 | 597.00 | -0.33% | 32,500 |
| Dec 25, 2025 | 604.00 | 604.00 | 599.00 | 599.00 | 599.00 | - | 18,300 |
| Dec 24, 2025 | 603.00 | 606.00 | 598.00 | 599.00 | 599.00 | 0.17% | 38,200 |
| Dec 23, 2025 | 596.00 | 601.00 | 592.00 | 598.00 | 598.00 | 0.34% | 20,500 |
| Dec 22, 2025 | 591.00 | 601.00 | 590.00 | 596.00 | 596.00 | -0.83% | 97,500 |
| Dec 19, 2025 | 565.00 | 608.00 | 565.00 | 601.00 | 601.00 | 4.52% | 115,200 |
| Dec 18, 2025 | 556.00 | 587.00 | 530.00 | 575.00 | 575.00 | 1.59% | 186,200 |
| Dec 17, 2025 | 513.00 | 579.00 | 513.00 | 566.00 | 566.00 | 10.33% | 238,500 |
| Dec 16, 2025 | 486.00 | 525.00 | 486.00 | 513.00 | 513.00 | 5.56% | 182,000 |
| Dec 15, 2025 | 471.00 | 493.00 | 471.00 | 486.00 | 486.00 | 3.18% | 56,900 |
| Dec 12, 2025 | 473.00 | 480.00 | 471.00 | 471.00 | 471.00 | -0.42% | 21,900 |
| Dec 11, 2025 | 474.00 | 478.00 | 466.00 | 473.00 | 473.00 | -0.84% | 65,800 |
| Dec 10, 2025 | 474.00 | 483.00 | 469.00 | 477.00 | 477.00 | -0.42% | 41,600 |
| Dec 9, 2025 | 493.00 | 494.00 | 479.00 | 479.00 | 479.00 | -3.23% | 35,500 |
| Dec 8, 2025 | 499.00 | 511.00 | 488.00 | 495.00 | 495.00 | -0.20% | 58,000 |
| Dec 5, 2025 | 494.00 | 500.00 | 478.00 | 496.00 | 496.00 | -1.59% | 118,200 |
| Dec 4, 2025 | 533.00 | 533.00 | 500.00 | 504.00 | 504.00 | -8.36% | 159,800 |
| Dec 3, 2025 | 585.00 | 585.00 | 549.00 | 550.00 | 550.00 | -6.46% | 107,600 |
| Dec 2, 2025 | 593.00 | 593.00 | 588.00 | 588.00 | 588.00 | -0.17% | 19,800 |
| Dec 1, 2025 | 597.00 | 598.00 | 588.00 | 589.00 | 589.00 | -2.16% | 34,900 |
| Nov 28, 2025 | 598.00 | 602.00 | 598.00 | 602.00 | 602.00 | 0.33% | 13,800 |
| Nov 27, 2025 | 600.00 | 604.00 | 598.00 | 600.00 | 600.00 | - | 13,400 |
| Nov 26, 2025 | 600.00 | 604.00 | 600.00 | 600.00 | 600.00 | -0.33% | 15,800 |
| Nov 25, 2025 | 600.00 | 603.00 | 597.00 | 602.00 | 602.00 | 0.67% | 20,800 |
| Nov 21, 2025 | 597.00 | 604.00 | 597.00 | 598.00 | 598.00 | -0.33% | 11,000 |
| Nov 20, 2025 | 597.00 | 604.00 | 597.00 | 600.00 | 600.00 | 0.50% | 19,500 |
| Nov 19, 2025 | 602.00 | 603.00 | 597.00 | 597.00 | 597.00 | -1.00% | 15,900 |
| Nov 18, 2025 | 600.00 | 603.00 | 595.00 | 603.00 | 603.00 | 0.50% | 28,100 |
| Nov 17, 2025 | 595.00 | 603.00 | 595.00 | 600.00 | 600.00 | -0.17% | 20,400 |
| Nov 14, 2025 | 600.00 | 603.00 | 598.00 | 601.00 | 601.00 | -0.66% | 47,000 |
| Nov 13, 2025 | 607.00 | 607.00 | 599.00 | 605.00 | 605.00 | -0.33% | 16,700 |
| Nov 12, 2025 | 605.00 | 608.00 | 601.00 | 607.00 | 607.00 | -0.82% | 21,400 |
| Nov 11, 2025 | 598.00 | 615.00 | 598.00 | 612.00 | 612.00 | 0.82% | 37,700 |
| Nov 10, 2025 | 595.00 | 609.00 | 595.00 | 607.00 | 607.00 | 1.51% | 39,600 |