Yamato International Inc. (TYO:8127)
Japan · Delayed Price · Currency is JPY 597.00
-6.00 (-1.00%)
May 28, 2026, 3:23 PM JST
Yamato International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 595.00 | 604.00 | 593.00 | 603.00 | 603.00 | 1.17% | 9,700 |
| May 26, 2026 | 601.00 | 606.00 | 595.00 | 596.00 | 596.00 | 0.85% | 6,400 |
| May 25, 2026 | 626.00 | 626.00 | 585.00 | 591.00 | 591.00 | -4.98% | 18,300 |
| May 22, 2026 | 614.00 | 631.00 | 608.00 | 622.00 | 622.00 | 1.47% | 24,300 |
| May 21, 2026 | 643.00 | 643.00 | 612.00 | 613.00 | 613.00 | -4.67% | 13,200 |
| May 20, 2026 | 605.00 | 651.00 | 605.00 | 643.00 | 643.00 | -0.31% | 103,700 |
| May 19, 2026 | 586.00 | 645.00 | 585.00 | 645.00 | 645.00 | 9.88% | 37,100 |
| May 18, 2026 | 582.00 | 594.00 | 581.00 | 587.00 | 587.00 | 0.51% | 18,300 |
| May 15, 2026 | 577.00 | 588.00 | 569.00 | 584.00 | 584.00 | - | 18,100 |
| May 14, 2026 | 608.00 | 608.00 | 569.00 | 584.00 | 584.00 | -9.88% | 43,500 |
| May 13, 2026 | 562.00 | 651.00 | 561.00 | 648.00 | 648.00 | 13.68% | 97,000 |
| May 12, 2026 | 582.00 | 585.00 | 559.00 | 570.00 | 570.00 | -2.56% | 46,100 |
| May 11, 2026 | 584.00 | 587.00 | 582.00 | 585.00 | 585.00 | 0.17% | 6,700 |
| May 8, 2026 | 569.00 | 593.00 | 569.00 | 584.00 | 584.00 | 0.86% | 21,200 |
| May 7, 2026 | 555.00 | 580.00 | 555.00 | 579.00 | 579.00 | 3.95% | 27,500 |
| May 1, 2026 | 565.00 | 575.00 | 556.00 | 557.00 | 557.00 | -0.71% | 20,900 |
| Apr 30, 2026 | 548.00 | 570.00 | 546.00 | 561.00 | 561.00 | 1.81% | 22,800 |
| Apr 28, 2026 | 585.00 | 586.00 | 551.00 | 551.00 | 551.00 | -5.97% | 36,100 |
| Apr 27, 2026 | 596.00 | 598.00 | 586.00 | 586.00 | 586.00 | -1.68% | 15,700 |
| Apr 24, 2026 | 595.00 | 600.00 | 595.00 | 596.00 | 596.00 | -0.17% | 7,600 |
| Apr 23, 2026 | 599.00 | 601.00 | 597.00 | 597.00 | 597.00 | - | 9,200 |
| Apr 22, 2026 | 600.00 | 602.00 | 596.00 | 597.00 | 597.00 | -0.33% | 9,800 |
| Apr 21, 2026 | 596.00 | 601.00 | 596.00 | 599.00 | 599.00 | 0.34% | 5,500 |
| Apr 20, 2026 | 597.00 | 601.00 | 596.00 | 597.00 | 597.00 | -0.50% | 8,400 |
| Apr 17, 2026 | 600.00 | 603.00 | 594.00 | 600.00 | 600.00 | 0.33% | 12,900 |
| Apr 16, 2026 | 598.00 | 602.00 | 597.00 | 598.00 | 598.00 | - | 4,000 |
| Apr 15, 2026 | 596.00 | 603.00 | 595.00 | 598.00 | 598.00 | 0.34% | 16,900 |
| Apr 14, 2026 | 599.00 | 601.00 | 594.00 | 596.00 | 596.00 | -0.50% | 21,600 |
| Apr 13, 2026 | 600.00 | 615.00 | 595.00 | 599.00 | 599.00 | -1.32% | 53,000 |
| Apr 10, 2026 | 600.00 | 614.00 | 600.00 | 607.00 | 607.00 | 1.17% | 51,800 |
| Apr 9, 2026 | 606.00 | 606.00 | 600.00 | 600.00 | 600.00 | -0.33% | 7,400 |
| Apr 8, 2026 | 600.00 | 608.00 | 600.00 | 602.00 | 602.00 | 0.50% | 8,500 |
| Apr 7, 2026 | 600.00 | 608.00 | 599.00 | 599.00 | 599.00 | -0.83% | 13,200 |
| Apr 6, 2026 | 600.00 | 604.00 | 598.00 | 604.00 | 604.00 | 0.17% | 18,400 |
| Apr 3, 2026 | 605.00 | 612.00 | 597.00 | 603.00 | 603.00 | -0.99% | 16,800 |
| Apr 2, 2026 | 604.00 | 613.00 | 587.00 | 609.00 | 609.00 | 2.18% | 49,900 |
| Apr 1, 2026 | 597.00 | 609.00 | 596.00 | 596.00 | 596.00 | 0.34% | 46,000 |
| Mar 31, 2026 | 592.00 | 606.00 | 578.00 | 594.00 | 594.00 | -1.16% | 71,600 |
| Mar 30, 2026 | 580.00 | 611.00 | 579.00 | 601.00 | 601.00 | 3.62% | 78,200 |
| Mar 27, 2026 | 607.00 | 612.00 | 580.00 | 580.00 | 580.00 | -2.85% | 37,800 |
| Mar 26, 2026 | 616.00 | 616.00 | 596.00 | 597.00 | 597.00 | -2.93% | 14,000 |
| Mar 25, 2026 | 603.00 | 615.00 | 594.00 | 615.00 | 615.00 | 2.84% | 17,800 |
| Mar 24, 2026 | 580.00 | 605.00 | 580.00 | 598.00 | 598.00 | 3.10% | 23,700 |
| Mar 23, 2026 | 580.00 | 591.00 | 579.00 | 580.00 | 580.00 | -1.69% | 23,200 |
| Mar 19, 2026 | 588.00 | 600.00 | 588.00 | 590.00 | 590.00 | -2.32% | 19,800 |
| Mar 18, 2026 | 596.00 | 604.00 | 596.00 | 604.00 | 604.00 | 1.51% | 14,300 |
| Mar 17, 2026 | 598.00 | 605.00 | 595.00 | 595.00 | 595.00 | -0.50% | 36,300 |
| Mar 16, 2026 | 588.00 | 604.00 | 585.00 | 598.00 | 598.00 | 0.50% | 17,900 |
| Mar 13, 2026 | 598.00 | 600.00 | 591.00 | 595.00 | 595.00 | -1.49% | 14,900 |
| Mar 12, 2026 | 593.00 | 617.00 | 590.00 | 604.00 | 604.00 | 1.85% | 21,300 |