Yamato International Inc. (TYO:8127)
Japan · Delayed Price · Currency is JPY 510.00
-4.00 (-0.78%)
Oct 7, 2026, 3:30 PM JST
Yamato International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 512.00 | 517.00 | 501.00 | 510.00 | 510.00 | -0.78% | 11,800 |
| Oct 6, 2026 | 516.00 | 517.00 | 511.00 | 514.00 | 514.00 | -0.96% | 7,100 |
| Oct 5, 2026 | 510.00 | 523.00 | 510.00 | 519.00 | 519.00 | -0.19% | 14,100 |
| Oct 2, 2026 | 520.00 | 520.00 | 512.00 | 520.00 | 520.00 | - | 4,800 |
| Oct 1, 2026 | 519.00 | 521.00 | 517.00 | 520.00 | 520.00 | 0.39% | 5,200 |
| Sep 30, 2026 | 525.00 | 526.00 | 515.00 | 518.00 | 518.00 | -1.33% | 12,400 |
| Sep 29, 2026 | 523.00 | 527.00 | 520.00 | 525.00 | 525.00 | 0.38% | 19,100 |
| Sep 28, 2026 | 527.00 | 528.00 | 521.00 | 523.00 | 523.00 | -0.76% | 6,400 |
| Sep 25, 2026 | 525.00 | 527.00 | 520.00 | 527.00 | 527.00 | 1.35% | 14,600 |
| Sep 24, 2026 | 520.00 | 529.00 | 520.00 | 520.00 | 520.00 | 0.97% | 15,400 |
| Sep 18, 2026 | 518.00 | 520.00 | 514.00 | 515.00 | 515.00 | -0.77% | 11,700 |
| Sep 17, 2026 | 521.00 | 533.00 | 519.00 | 519.00 | 519.00 | -0.19% | 41,900 |
| Sep 16, 2026 | 526.00 | 529.00 | 520.00 | 520.00 | 520.00 | -1.14% | 10,800 |
| Sep 15, 2026 | 533.00 | 533.00 | 525.00 | 526.00 | 526.00 | -0.94% | 8,900 |
| Sep 14, 2026 | 531.00 | 535.00 | 531.00 | 531.00 | 531.00 | -0.75% | 4,400 |
| Sep 11, 2026 | 537.00 | 540.00 | 535.00 | 535.00 | 535.00 | -0.37% | 7,300 |
| Sep 10, 2026 | 540.00 | 541.00 | 536.00 | 537.00 | 537.00 | -0.56% | 6,300 |
| Sep 9, 2026 | 543.00 | 543.00 | 540.00 | 540.00 | 540.00 | -0.55% | 5,700 |
| Sep 8, 2026 | 546.00 | 546.00 | 542.00 | 543.00 | 543.00 | -0.73% | 4,200 |
| Sep 7, 2026 | 535.00 | 550.00 | 535.00 | 547.00 | 547.00 | 2.24% | 30,000 |
| Sep 4, 2026 | 532.00 | 536.00 | 531.00 | 535.00 | 535.00 | 0.56% | 9,800 |
| Sep 3, 2026 | 536.00 | 537.00 | 532.00 | 532.00 | 532.00 | -1.48% | 9,200 |
| Sep 2, 2026 | 541.00 | 544.00 | 535.00 | 540.00 | 540.00 | -1.46% | 15,700 |
| Sep 1, 2026 | 551.00 | 553.00 | 546.00 | 548.00 | 548.00 | -0.54% | 17,600 |
| Aug 31, 2026 | 551.00 | 555.00 | 550.00 | 551.00 | 551.00 | - | 12,200 |
| Aug 28, 2026 | 558.00 | 565.00 | 551.00 | 551.00 | 551.00 | -2.99% | 58,100 |
| Aug 27, 2026 | 574.00 | 576.00 | 570.00 | 576.00 | 567.97 | 0.35% | 27,800 |
| Aug 26, 2026 | 580.00 | 580.00 | 574.00 | 574.00 | 566.00 | -0.52% | 19,400 |
| Aug 25, 2026 | 579.00 | 584.00 | 575.00 | 577.00 | 568.96 | - | 19,800 |
| Aug 24, 2026 | 580.00 | 580.00 | 575.00 | 577.00 | 568.96 | -0.35% | 12,400 |
| Aug 21, 2026 | 579.00 | 580.00 | 575.00 | 579.00 | 570.93 | 0.35% | 10,900 |
| Aug 20, 2026 | 578.00 | 583.00 | 577.00 | 577.00 | 568.96 | 0.17% | 5,800 |
| Aug 19, 2026 | 584.00 | 584.00 | 576.00 | 576.00 | 567.97 | -2.21% | 9,900 |
| Aug 18, 2026 | 580.00 | 589.00 | 576.00 | 589.00 | 580.79 | 1.55% | 27,600 |
| Aug 17, 2026 | 578.00 | 580.00 | 574.00 | 580.00 | 571.92 | 0.35% | 12,000 |
| Aug 14, 2026 | 579.00 | 580.00 | 573.00 | 578.00 | 569.94 | - | 11,800 |
| Aug 13, 2026 | 581.00 | 581.00 | 575.00 | 578.00 | 569.94 | - | 8,300 |
| Aug 12, 2026 | 579.00 | 582.00 | 577.00 | 578.00 | 569.94 | -0.52% | 11,100 |
| Aug 10, 2026 | 582.00 | 584.00 | 578.00 | 581.00 | 572.90 | -0.17% | 7,600 |
| Aug 7, 2026 | 585.00 | 586.00 | 578.00 | 582.00 | 573.89 | -0.51% | 14,600 |
| Aug 6, 2026 | 591.00 | 591.00 | 583.00 | 585.00 | 576.85 | -1.02% | 15,700 |
| Aug 5, 2026 | 594.00 | 594.00 | 587.00 | 591.00 | 582.76 | -0.67% | 8,000 |
| Aug 4, 2026 | 588.00 | 595.00 | 587.00 | 595.00 | 586.71 | 1.36% | 5,300 |
| Aug 3, 2026 | 585.00 | 589.00 | 585.00 | 587.00 | 578.82 | - | 5,900 |
| Jul 31, 2026 | 593.00 | 593.00 | 587.00 | 587.00 | 578.82 | -0.84% | 10,200 |
| Jul 30, 2026 | 590.00 | 593.00 | 588.00 | 592.00 | 583.75 | -0.17% | 6,500 |
| Jul 29, 2026 | 591.00 | 594.00 | 589.00 | 593.00 | 584.74 | 0.34% | 6,600 |
| Jul 28, 2026 | 595.00 | 595.00 | 591.00 | 591.00 | 582.76 | -0.67% | 4,900 |
| Jul 27, 2026 | 596.00 | 596.00 | 592.00 | 595.00 | 586.71 | -0.83% | 7,300 |
| Jul 24, 2026 | 597.00 | 600.00 | 591.00 | 600.00 | 591.64 | 1.18% | 5,700 |