Yamato Holdings Co., Ltd. (TYO:9064)
Japan flag Japan · Delayed Price · Currency is JPY
2,212.50
+17.50 (0.80%)
Aug 1, 2025, 3:30 PM JST

Yamato Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,184.502,213.502,158.502,212.502,212.500.80%2,932,000
Jul 31, 20252,126.502,195.002,062.502,195.002,195.0012.77%7,174,500
Jul 30, 20251,946.001,953.001,928.501,946.501,946.50-0.66%1,328,800
Jul 29, 20251,955.001,963.001,947.501,959.501,959.50-0.71%1,007,400
Jul 28, 20251,985.001,999.501,972.001,973.501,973.50-0.43%863,800
Jul 25, 20251,966.501,987.501,958.501,982.001,982.000.89%1,629,300
Jul 24, 20251,945.001,968.001,931.501,964.501,964.501.71%1,191,500
Jul 23, 20251,905.501,941.501,901.501,931.501,931.502.28%1,138,000
Jul 22, 20251,908.001,920.001,883.001,888.501,888.50-1.79%774,800
Jul 18, 20251,934.001,939.501,920.501,923.001,923.00-0.54%601,000
Jul 17, 20251,897.501,933.501,890.501,933.501,933.501.87%777,900
Jul 16, 20251,913.001,914.001,892.001,898.001,898.00-0.32%619,100
Jul 15, 20251,920.001,924.501,892.501,904.001,904.00-1.12%798,800
Jul 14, 20251,962.001,965.501,922.501,925.501,925.50-2.48%767,200
Jul 11, 20252,000.002,022.001,967.001,974.501,974.50-0.30%1,354,500
Jul 10, 20251,969.001,985.501,959.001,980.501,980.500.84%1,416,500
Jul 9, 20251,953.501,970.501,947.001,964.001,964.001.34%916,600
Jul 8, 20251,940.001,951.501,937.001,938.001,938.00-0.64%1,198,600
Jul 7, 20251,925.001,958.501,921.501,950.501,950.501.30%1,869,400
Jul 4, 20251,915.001,926.001,903.501,925.501,925.500.50%1,153,100
Jul 3, 20251,899.001,916.001,888.001,916.001,916.000.10%1,144,000
Jul 2, 20251,900.501,926.501,898.001,914.001,914.00-0.23%983,500
Jul 1, 20251,933.501,934.501,910.001,918.501,918.50-0.60%757,600
Jun 30, 20251,930.001,943.001,925.501,930.001,930.00-0.21%1,067,900
Jun 27, 20251,920.001,940.501,910.501,934.001,934.000.76%1,112,600
Jun 26, 20251,920.001,936.001,909.001,919.501,919.50-0.10%823,300
Jun 25, 20251,918.501,940.501,907.001,921.501,921.50-0.93%1,422,500
Jun 24, 20251,969.501,970.001,939.001,939.501,939.50-0.03%1,017,000
Jun 23, 20251,920.001,951.001,920.001,940.001,940.002.05%1,213,900
Jun 20, 20251,928.501,932.001,898.001,901.001,901.00-1.14%2,131,200
Jun 19, 20251,929.001,934.001,917.001,923.001,923.00-1.49%1,290,500
Jun 18, 20251,966.001,973.501,935.501,952.001,952.00-1.39%1,068,400
Jun 17, 20252,000.502,007.001,973.001,979.501,979.50-1.12%1,063,800
Jun 16, 20251,980.002,009.001,976.502,002.002,002.001.09%669,900
Jun 13, 20251,979.501,989.501,968.001,980.501,980.50-1,361,100
Jun 12, 20251,985.001,996.001,968.501,980.501,980.500.25%828,900
Jun 11, 20251,970.001,988.501,965.001,975.501,975.500.05%859,100
Jun 10, 20252,000.002,001.501,964.501,974.501,974.50-1.72%1,248,200
Jun 9, 20252,020.002,036.502,008.502,009.002,009.00-0.27%882,700
Jun 6, 20252,023.502,054.001,999.002,014.502,014.501.15%1,719,100
Jun 5, 20251,990.002,015.001,964.501,991.501,991.501.58%2,149,900
Jun 4, 20251,997.002,002.501,947.001,960.501,960.50-1.83%1,339,700
Jun 3, 20251,984.502,003.001,980.001,997.001,997.000.91%975,300
Jun 2, 20251,980.001,992.501,967.001,979.001,979.00-1.20%933,000
May 30, 20252,008.502,031.501,995.502,003.002,003.000.38%2,100,100
May 29, 20252,000.002,014.501,990.001,995.501,995.50-0.20%1,012,600
May 28, 20252,015.002,029.001,999.501,999.501,999.50-0.72%1,003,300
May 27, 20251,995.002,014.001,987.002,014.002,014.000.70%930,800
May 26, 20251,986.002,010.501,971.002,000.002,000.001.32%1,440,000
May 23, 20251,980.001,994.501,974.001,974.001,974.00-0.03%907,500