Skip to main content
logo
Yamato Holdings Co., Ltd. (TYO:9064)
Japan flag Japan · Delayed Price · Currency is JPY
2,076.00
+15.50 (0.75%)
Jan 23, 2026, 3:30 PM JST

Yamato Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,064.502,076.002,048.502,076.002,076.000.75%879,700
Jan 22, 20262,063.502,086.002,056.002,060.502,060.50-0.41%1,132,200
Jan 21, 20262,058.002,073.002,045.002,069.002,069.00-0.96%884,900
Jan 20, 20262,071.002,095.002,060.502,089.002,089.001.24%936,600
Jan 19, 20262,069.002,069.002,050.502,063.502,063.50-0.34%920,400
Jan 16, 20262,071.002,090.002,056.002,070.502,070.50-0.98%1,316,900
Jan 15, 20262,093.002,102.502,083.502,091.002,091.00-0.10%1,114,700
Jan 14, 20262,111.002,115.502,090.002,093.002,093.00-1.34%1,445,900
Jan 13, 20262,124.002,153.002,121.002,121.502,121.500.59%1,630,500
Jan 9, 20262,205.502,218.502,108.002,109.002,109.00-5.30%3,104,100
Jan 8, 20262,254.002,268.502,223.002,227.002,227.00-1.83%730,900
Jan 7, 20262,251.002,275.002,225.502,268.502,268.500.47%753,100
Jan 6, 20262,251.502,266.002,234.002,258.002,258.000.49%766,400
Jan 5, 20262,208.502,251.502,205.002,247.002,247.001.72%894,900
Dec 30, 20252,203.502,213.002,191.002,209.002,209.000.25%733,200
Dec 29, 20252,209.002,209.002,187.002,203.502,203.50-0.52%599,700
Dec 26, 20252,202.002,226.002,202.002,215.002,215.00-0.05%502,600
Dec 25, 20252,199.502,229.502,188.002,216.002,216.000.77%834,400
Dec 24, 20252,187.502,199.002,178.002,199.002,199.000.48%720,800
Dec 23, 20252,155.002,188.502,155.002,188.502,188.501.67%737,100
Dec 22, 20252,184.002,191.002,149.002,152.502,152.50-1.51%644,700
Dec 19, 20252,160.002,196.502,158.002,185.502,185.500.69%826,900
Dec 18, 20252,165.002,185.002,163.502,170.502,170.500.67%549,200
Dec 17, 20252,183.502,189.502,154.002,156.002,156.00-1.26%583,300
Dec 16, 20252,189.502,203.502,183.502,183.502,183.50-1.04%571,800
Dec 15, 20252,202.002,219.502,192.002,206.502,206.500.20%596,100
Dec 12, 20252,189.002,219.502,180.002,202.002,202.000.11%1,403,600
Dec 11, 20252,242.502,242.502,191.502,199.502,199.500.32%1,259,700
Dec 10, 20252,186.002,214.502,180.502,192.502,192.500.46%1,169,300
Dec 9, 20252,197.502,208.002,171.002,182.502,182.500.34%1,039,800
Dec 8, 20252,176.502,193.502,171.002,175.002,175.000.25%667,300
Dec 5, 20252,193.502,193.502,150.002,169.502,169.50-1.57%973,700
Dec 4, 20252,170.502,210.502,167.502,204.002,204.001.22%696,900
Dec 3, 20252,198.002,203.502,175.502,177.502,177.50-1.72%670,800
Dec 2, 20252,215.002,226.502,206.002,215.502,215.50-0.61%496,200
Dec 1, 20252,248.002,260.002,220.002,229.002,229.00-0.85%654,600
Nov 28, 20252,269.002,271.502,245.002,248.002,248.00-0.93%396,800
Nov 27, 20252,257.502,285.002,257.502,269.002,269.000.67%370,900
Nov 26, 20252,253.002,286.002,245.502,254.002,254.00-0.49%732,400
Nov 25, 20252,261.502,288.002,245.502,265.002,265.000.71%1,195,100
Nov 21, 20252,208.502,249.002,203.002,249.002,249.001.51%865,800
Nov 20, 20252,207.002,244.502,207.002,215.502,215.500.68%961,700
Nov 19, 20252,209.002,232.002,200.002,200.502,200.500.16%772,900
Nov 18, 20252,232.002,241.002,193.502,197.002,197.00-1.66%656,200
Nov 17, 20252,237.002,240.002,206.502,234.002,234.00-0.13%639,100
Nov 14, 20252,239.502,244.002,213.002,237.002,237.00-0.97%771,400
Nov 13, 20252,236.502,259.002,229.502,259.002,259.001.87%732,600
Nov 12, 20252,217.002,241.002,203.002,217.502,217.500.09%890,400
Nov 11, 20252,230.002,237.002,196.502,215.502,215.50-1.25%585,600
Nov 10, 20252,237.502,263.502,228.502,243.502,243.501.45%1,081,300