Yamato International Inc. (TYO:8127)
Japan · Delayed Price · Currency is JPY 587.00
-5.00 (-0.84%)
Jul 31, 2026, 3:30 PM JST
Yamato International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 593.00 | 593.00 | 587.00 | 587.00 | 587.00 | -0.84% | 10,200 |
| Jul 30, 2026 | 590.00 | 593.00 | 588.00 | 592.00 | 592.00 | -0.17% | 6,500 |
| Jul 29, 2026 | 591.00 | 594.00 | 589.00 | 593.00 | 593.00 | 0.34% | 6,600 |
| Jul 28, 2026 | 595.00 | 595.00 | 591.00 | 591.00 | 591.00 | -0.67% | 4,900 |
| Jul 27, 2026 | 596.00 | 596.00 | 592.00 | 595.00 | 595.00 | -0.83% | 7,300 |
| Jul 24, 2026 | 597.00 | 600.00 | 591.00 | 600.00 | 600.00 | 1.18% | 5,700 |
| Jul 23, 2026 | 597.00 | 599.00 | 593.00 | 593.00 | 593.00 | -0.34% | 8,100 |
| Jul 22, 2026 | 593.00 | 599.00 | 592.00 | 595.00 | 595.00 | 0.51% | 9,300 |
| Jul 21, 2026 | 595.00 | 595.00 | 591.00 | 592.00 | 592.00 | -0.50% | 7,300 |
| Jul 17, 2026 | 595.00 | 595.00 | 593.00 | 595.00 | 595.00 | -0.34% | 2,000 |
| Jul 16, 2026 | 598.00 | 599.00 | 592.00 | 597.00 | 597.00 | 0.17% | 4,400 |
| Jul 15, 2026 | 594.00 | 597.00 | 594.00 | 596.00 | 596.00 | - | 2,500 |
| Jul 14, 2026 | 594.00 | 597.00 | 593.00 | 596.00 | 596.00 | 0.34% | 4,100 |
| Jul 13, 2026 | 598.00 | 601.00 | 587.00 | 594.00 | 594.00 | -0.67% | 9,800 |
| Jul 10, 2026 | 600.00 | 601.00 | 593.00 | 598.00 | 598.00 | -0.17% | 6,500 |
| Jul 9, 2026 | 597.00 | 599.00 | 597.00 | 599.00 | 599.00 | -0.50% | 3,100 |
| Jul 8, 2026 | 595.00 | 604.00 | 589.00 | 602.00 | 602.00 | 1.35% | 15,400 |
| Jul 7, 2026 | 592.00 | 594.00 | 586.00 | 594.00 | 594.00 | 0.34% | 5,200 |
| Jul 6, 2026 | 585.00 | 595.00 | 585.00 | 592.00 | 592.00 | 0.51% | 7,900 |
| Jul 3, 2026 | 586.00 | 589.00 | 585.00 | 589.00 | 589.00 | 0.17% | 9,600 |
| Jul 2, 2026 | 588.00 | 588.00 | 584.00 | 588.00 | 588.00 | 0.51% | 6,600 |
| Jul 1, 2026 | 589.00 | 589.00 | 581.00 | 585.00 | 585.00 | - | 2,800 |
| Jun 30, 2026 | 586.00 | 587.00 | 584.00 | 585.00 | 585.00 | 0.17% | 5,400 |
| Jun 29, 2026 | 585.00 | 588.00 | 582.00 | 584.00 | 584.00 | -0.51% | 6,000 |
| Jun 26, 2026 | 583.00 | 589.00 | 583.00 | 587.00 | 587.00 | 0.34% | 2,100 |
| Jun 25, 2026 | 588.00 | 588.00 | 578.00 | 585.00 | 585.00 | 0.17% | 6,500 |
| Jun 24, 2026 | 588.00 | 590.00 | 582.00 | 584.00 | 584.00 | -0.51% | 5,800 |
| Jun 23, 2026 | 591.00 | 594.00 | 587.00 | 587.00 | 587.00 | - | 4,400 |
| Jun 22, 2026 | 594.00 | 597.00 | 585.00 | 587.00 | 587.00 | -1.18% | 5,300 |
| Jun 19, 2026 | 593.00 | 595.00 | 591.00 | 594.00 | 594.00 | -0.67% | 1,900 |
| Jun 18, 2026 | 599.00 | 599.00 | 590.00 | 598.00 | 598.00 | - | 4,300 |
| Jun 17, 2026 | 599.00 | 599.00 | 589.00 | 598.00 | 598.00 | -0.33% | 2,900 |
| Jun 16, 2026 | 585.00 | 600.00 | 585.00 | 600.00 | 600.00 | 1.87% | 13,900 |
| Jun 15, 2026 | 595.00 | 595.00 | 584.00 | 589.00 | 589.00 | - | 8,200 |
| Jun 12, 2026 | 594.00 | 595.00 | 589.00 | 589.00 | 589.00 | -0.51% | 1,800 |
| Jun 11, 2026 | 592.00 | 597.00 | 592.00 | 592.00 | 592.00 | -1.33% | 1,800 |
| Jun 10, 2026 | 596.00 | 610.00 | 596.00 | 600.00 | 600.00 | 1.35% | 9,600 |
| Jun 9, 2026 | 588.00 | 592.00 | 585.00 | 592.00 | 592.00 | 0.51% | 4,900 |
| Jun 8, 2026 | 586.00 | 597.00 | 586.00 | 589.00 | 589.00 | -0.51% | 4,200 |
| Jun 5, 2026 | 592.00 | 598.00 | 586.00 | 592.00 | 592.00 | 1.37% | 5,900 |
| Jun 4, 2026 | 585.00 | 590.00 | 584.00 | 584.00 | 584.00 | -0.68% | 2,700 |
| Jun 3, 2026 | 582.00 | 589.00 | 580.00 | 588.00 | 588.00 | -0.17% | 6,500 |
| Jun 2, 2026 | 587.00 | 592.00 | 581.00 | 589.00 | 589.00 | - | 5,700 |
| Jun 1, 2026 | 595.00 | 598.00 | 587.00 | 589.00 | 589.00 | -1.01% | 9,600 |
| May 29, 2026 | 597.00 | 606.00 | 595.00 | 595.00 | 595.00 | -0.34% | 5,200 |
| May 28, 2026 | 598.00 | 602.00 | 596.00 | 597.00 | 597.00 | -1.00% | 4,500 |
| 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 |