Yamato International Inc. (TYO:8127)
Japan · Delayed Price · Currency is JPY 577.00
0.00 (0.00%)
Aug 25, 2026, 3:30 PM JST
Yamato International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 579.00 | 584.00 | 575.00 | 577.00 | 577.00 | - | 19,800 |
| Aug 24, 2026 | 580.00 | 580.00 | 575.00 | 577.00 | 577.00 | -0.35% | 12,400 |
| Aug 21, 2026 | 579.00 | 580.00 | 575.00 | 579.00 | 579.00 | 0.35% | 10,900 |
| Aug 20, 2026 | 578.00 | 583.00 | 577.00 | 577.00 | 577.00 | 0.17% | 5,800 |
| Aug 19, 2026 | 584.00 | 584.00 | 576.00 | 576.00 | 576.00 | -2.21% | 9,900 |
| Aug 18, 2026 | 580.00 | 589.00 | 576.00 | 589.00 | 589.00 | 1.55% | 27,600 |
| Aug 17, 2026 | 578.00 | 580.00 | 574.00 | 580.00 | 580.00 | 0.35% | 12,000 |
| Aug 14, 2026 | 579.00 | 580.00 | 573.00 | 578.00 | 578.00 | - | 11,800 |
| Aug 13, 2026 | 581.00 | 581.00 | 575.00 | 578.00 | 578.00 | - | 8,300 |
| Aug 12, 2026 | 579.00 | 582.00 | 577.00 | 578.00 | 578.00 | -0.52% | 11,100 |
| Aug 10, 2026 | 582.00 | 584.00 | 578.00 | 581.00 | 581.00 | -0.17% | 7,600 |
| Aug 7, 2026 | 585.00 | 586.00 | 578.00 | 582.00 | 582.00 | -0.51% | 14,600 |
| Aug 6, 2026 | 591.00 | 591.00 | 583.00 | 585.00 | 585.00 | -1.02% | 15,700 |
| Aug 5, 2026 | 594.00 | 594.00 | 587.00 | 591.00 | 591.00 | -0.67% | 8,000 |
| Aug 4, 2026 | 588.00 | 595.00 | 587.00 | 595.00 | 595.00 | 1.36% | 5,300 |
| Aug 3, 2026 | 585.00 | 589.00 | 585.00 | 587.00 | 587.00 | - | 5,900 |
| 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 |