Yamato Holdings Co., Ltd. (TYO:9064)
2,212.50
+17.50 (0.80%)
Aug 1, 2025, 3:30 PM JST
Yamato Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 2,184.50 | 2,213.50 | 2,158.50 | 2,212.50 | 2,212.50 | 0.80% | 2,932,000 |
Jul 31, 2025 | 2,126.50 | 2,195.00 | 2,062.50 | 2,195.00 | 2,195.00 | 12.77% | 7,174,500 |
Jul 30, 2025 | 1,946.00 | 1,953.00 | 1,928.50 | 1,946.50 | 1,946.50 | -0.66% | 1,328,800 |
Jul 29, 2025 | 1,955.00 | 1,963.00 | 1,947.50 | 1,959.50 | 1,959.50 | -0.71% | 1,007,400 |
Jul 28, 2025 | 1,985.00 | 1,999.50 | 1,972.00 | 1,973.50 | 1,973.50 | -0.43% | 863,800 |
Jul 25, 2025 | 1,966.50 | 1,987.50 | 1,958.50 | 1,982.00 | 1,982.00 | 0.89% | 1,629,300 |
Jul 24, 2025 | 1,945.00 | 1,968.00 | 1,931.50 | 1,964.50 | 1,964.50 | 1.71% | 1,191,500 |
Jul 23, 2025 | 1,905.50 | 1,941.50 | 1,901.50 | 1,931.50 | 1,931.50 | 2.28% | 1,138,000 |
Jul 22, 2025 | 1,908.00 | 1,920.00 | 1,883.00 | 1,888.50 | 1,888.50 | -1.79% | 774,800 |
Jul 18, 2025 | 1,934.00 | 1,939.50 | 1,920.50 | 1,923.00 | 1,923.00 | -0.54% | 601,000 |
Jul 17, 2025 | 1,897.50 | 1,933.50 | 1,890.50 | 1,933.50 | 1,933.50 | 1.87% | 777,900 |
Jul 16, 2025 | 1,913.00 | 1,914.00 | 1,892.00 | 1,898.00 | 1,898.00 | -0.32% | 619,100 |
Jul 15, 2025 | 1,920.00 | 1,924.50 | 1,892.50 | 1,904.00 | 1,904.00 | -1.12% | 798,800 |
Jul 14, 2025 | 1,962.00 | 1,965.50 | 1,922.50 | 1,925.50 | 1,925.50 | -2.48% | 767,200 |
Jul 11, 2025 | 2,000.00 | 2,022.00 | 1,967.00 | 1,974.50 | 1,974.50 | -0.30% | 1,354,500 |
Jul 10, 2025 | 1,969.00 | 1,985.50 | 1,959.00 | 1,980.50 | 1,980.50 | 0.84% | 1,416,500 |
Jul 9, 2025 | 1,953.50 | 1,970.50 | 1,947.00 | 1,964.00 | 1,964.00 | 1.34% | 916,600 |
Jul 8, 2025 | 1,940.00 | 1,951.50 | 1,937.00 | 1,938.00 | 1,938.00 | -0.64% | 1,198,600 |
Jul 7, 2025 | 1,925.00 | 1,958.50 | 1,921.50 | 1,950.50 | 1,950.50 | 1.30% | 1,869,400 |
Jul 4, 2025 | 1,915.00 | 1,926.00 | 1,903.50 | 1,925.50 | 1,925.50 | 0.50% | 1,153,100 |
Jul 3, 2025 | 1,899.00 | 1,916.00 | 1,888.00 | 1,916.00 | 1,916.00 | 0.10% | 1,144,000 |
Jul 2, 2025 | 1,900.50 | 1,926.50 | 1,898.00 | 1,914.00 | 1,914.00 | -0.23% | 983,500 |
Jul 1, 2025 | 1,933.50 | 1,934.50 | 1,910.00 | 1,918.50 | 1,918.50 | -0.60% | 757,600 |
Jun 30, 2025 | 1,930.00 | 1,943.00 | 1,925.50 | 1,930.00 | 1,930.00 | -0.21% | 1,067,900 |
Jun 27, 2025 | 1,920.00 | 1,940.50 | 1,910.50 | 1,934.00 | 1,934.00 | 0.76% | 1,112,600 |
Jun 26, 2025 | 1,920.00 | 1,936.00 | 1,909.00 | 1,919.50 | 1,919.50 | -0.10% | 823,300 |
Jun 25, 2025 | 1,918.50 | 1,940.50 | 1,907.00 | 1,921.50 | 1,921.50 | -0.93% | 1,422,500 |
Jun 24, 2025 | 1,969.50 | 1,970.00 | 1,939.00 | 1,939.50 | 1,939.50 | -0.03% | 1,017,000 |
Jun 23, 2025 | 1,920.00 | 1,951.00 | 1,920.00 | 1,940.00 | 1,940.00 | 2.05% | 1,213,900 |
Jun 20, 2025 | 1,928.50 | 1,932.00 | 1,898.00 | 1,901.00 | 1,901.00 | -1.14% | 2,131,200 |
Jun 19, 2025 | 1,929.00 | 1,934.00 | 1,917.00 | 1,923.00 | 1,923.00 | -1.49% | 1,290,500 |
Jun 18, 2025 | 1,966.00 | 1,973.50 | 1,935.50 | 1,952.00 | 1,952.00 | -1.39% | 1,068,400 |
Jun 17, 2025 | 2,000.50 | 2,007.00 | 1,973.00 | 1,979.50 | 1,979.50 | -1.12% | 1,063,800 |
Jun 16, 2025 | 1,980.00 | 2,009.00 | 1,976.50 | 2,002.00 | 2,002.00 | 1.09% | 669,900 |
Jun 13, 2025 | 1,979.50 | 1,989.50 | 1,968.00 | 1,980.50 | 1,980.50 | - | 1,361,100 |
Jun 12, 2025 | 1,985.00 | 1,996.00 | 1,968.50 | 1,980.50 | 1,980.50 | 0.25% | 828,900 |
Jun 11, 2025 | 1,970.00 | 1,988.50 | 1,965.00 | 1,975.50 | 1,975.50 | 0.05% | 859,100 |
Jun 10, 2025 | 2,000.00 | 2,001.50 | 1,964.50 | 1,974.50 | 1,974.50 | -1.72% | 1,248,200 |
Jun 9, 2025 | 2,020.00 | 2,036.50 | 2,008.50 | 2,009.00 | 2,009.00 | -0.27% | 882,700 |
Jun 6, 2025 | 2,023.50 | 2,054.00 | 1,999.00 | 2,014.50 | 2,014.50 | 1.15% | 1,719,100 |
Jun 5, 2025 | 1,990.00 | 2,015.00 | 1,964.50 | 1,991.50 | 1,991.50 | 1.58% | 2,149,900 |
Jun 4, 2025 | 1,997.00 | 2,002.50 | 1,947.00 | 1,960.50 | 1,960.50 | -1.83% | 1,339,700 |
Jun 3, 2025 | 1,984.50 | 2,003.00 | 1,980.00 | 1,997.00 | 1,997.00 | 0.91% | 975,300 |
Jun 2, 2025 | 1,980.00 | 1,992.50 | 1,967.00 | 1,979.00 | 1,979.00 | -1.20% | 933,000 |
May 30, 2025 | 2,008.50 | 2,031.50 | 1,995.50 | 2,003.00 | 2,003.00 | 0.38% | 2,100,100 |
May 29, 2025 | 2,000.00 | 2,014.50 | 1,990.00 | 1,995.50 | 1,995.50 | -0.20% | 1,012,600 |
May 28, 2025 | 2,015.00 | 2,029.00 | 1,999.50 | 1,999.50 | 1,999.50 | -0.72% | 1,003,300 |
May 27, 2025 | 1,995.00 | 2,014.00 | 1,987.00 | 2,014.00 | 2,014.00 | 0.70% | 930,800 |
May 26, 2025 | 1,986.00 | 2,010.50 | 1,971.00 | 2,000.00 | 2,000.00 | 1.32% | 1,440,000 |
May 23, 2025 | 1,980.00 | 1,994.50 | 1,974.00 | 1,974.00 | 1,974.00 | -0.03% | 907,500 |