Skip to main content
logo
Yamato Holdings Co., Ltd. (TYO:9064)
Japan flag Japan · Delayed Price · Currency is JPY
2,317.00
+9.50 (0.41%)
Oct 24, 2025, 3:30 PM JST

Yamato Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252,299.502,323.002,292.002,317.002,317.000.41%870,700
Oct 23, 20252,315.002,318.502,300.002,307.502,307.50-0.04%951,100
Oct 22, 20252,300.002,323.502,299.502,308.502,308.500.83%871,100
Oct 21, 20252,293.502,307.002,286.002,289.502,289.500.18%660,200
Oct 20, 20252,290.502,304.502,273.502,285.502,285.501.76%1,051,800
Oct 17, 20252,244.002,254.502,230.502,246.002,246.00-0.42%720,600
Oct 16, 20252,252.002,267.502,245.002,255.502,255.500.53%665,700
Oct 15, 20252,248.502,262.002,239.002,243.502,243.500.81%983,900
Oct 14, 20252,200.002,242.002,197.502,225.502,225.50-0.67%1,118,900
Oct 10, 20252,222.002,250.502,207.002,240.502,240.500.36%1,671,700
Oct 9, 20252,218.002,238.002,212.002,232.502,232.50-0.47%1,430,800
Oct 8, 20252,246.502,261.002,231.502,243.002,243.00-0.18%1,268,000
Oct 7, 20252,268.002,271.502,223.002,247.002,247.00-1.92%2,451,900
Oct 6, 20252,328.502,330.502,291.002,291.002,291.001.28%1,284,900
Oct 3, 20252,268.002,291.502,254.002,262.002,262.00-1.03%930,400
Oct 2, 20252,326.502,335.002,267.002,285.502,285.50-2.60%1,004,100
Oct 1, 20252,340.002,364.002,337.502,346.502,346.50-0.82%956,100
Sep 30, 20252,351.002,367.502,344.002,366.002,366.00-0.17%769,000
Sep 29, 20252,410.002,410.002,358.502,370.002,370.00-1.82%904,800
Sep 26, 20252,390.002,414.002,384.002,414.002,391.001.00%1,128,600
Sep 25, 20252,404.502,410.002,383.002,390.002,367.23-0.31%1,460,600
Sep 24, 20252,427.002,437.002,381.002,397.502,374.66-0.10%811,900
Sep 22, 20252,400.002,410.002,389.002,400.002,377.13-0.33%909,400
Sep 19, 20252,421.502,444.002,405.002,408.002,385.06-1.05%1,896,400
Sep 18, 20252,441.502,441.502,403.502,433.502,410.310.16%558,900
Sep 17, 20252,447.502,452.502,418.502,429.502,406.35-1.56%782,700
Sep 16, 20252,453.002,477.002,432.002,468.002,444.491.02%782,700
Sep 12, 20252,473.002,473.002,435.002,443.002,419.72-0.24%1,054,900
Sep 11, 20252,455.002,471.502,437.502,449.002,425.67-0.55%1,054,900
Sep 10, 20252,479.502,480.002,437.002,462.502,439.04-0.48%1,095,000
Sep 9, 20252,515.502,517.002,462.502,474.502,450.92-1.28%1,042,500
Sep 8, 20252,492.002,512.502,473.002,506.502,482.621.19%1,149,700
Sep 5, 20252,554.502,562.502,431.502,477.002,453.40-3.13%2,156,700
Sep 4, 20252,545.002,568.002,525.502,557.002,532.640.61%1,010,000
Sep 3, 20252,544.002,550.002,526.502,541.502,517.290.61%961,400
Sep 2, 20252,515.502,533.002,505.002,526.002,501.930.48%839,200
Sep 1, 20252,478.502,520.502,476.502,514.002,490.040.80%851,400
Aug 29, 20252,507.502,507.502,490.002,494.002,470.23-0.28%741,000
Aug 28, 20252,500.002,524.502,483.002,501.002,477.171.03%942,600
Aug 27, 20252,455.502,491.002,444.502,475.502,451.910.59%942,700
Aug 26, 20252,441.002,461.002,420.502,461.002,437.550.24%1,848,900
Aug 25, 20252,484.002,487.502,449.002,455.002,431.60-0.75%1,379,900
Aug 22, 20252,450.502,484.502,440.502,473.502,449.930.37%797,100
Aug 21, 20252,479.002,488.002,446.502,464.502,441.01-1.24%1,084,500
Aug 20, 20252,480.002,528.002,470.502,495.502,471.721.92%1,593,500
Aug 19, 20252,440.002,452.002,409.002,448.502,425.170.66%1,550,600
Aug 18, 20252,482.002,500.002,420.502,432.502,409.32-1.48%1,838,400
Aug 15, 20252,502.502,531.002,469.002,469.002,445.47-1.48%1,860,300
Aug 14, 20252,500.002,522.502,494.002,506.002,482.120.42%1,773,900
Aug 13, 20252,489.002,522.502,483.002,495.502,471.720.28%1,968,700