Yamato Holdings Co., Ltd. (TYO:9064)
Japan · Delayed Price · Currency is JPY 1,873.00
-62.00 (-3.20%)
Feb 13, 2026, 9:55 AM JST
Yamato Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1,923.00 | 1,939.00 | 1,920.00 | 1,935.00 | 1,935.00 | 0.05% | 936,400 |
| Feb 10, 2026 | 1,913.50 | 1,955.00 | 1,912.00 | 1,934.00 | 1,934.00 | 1.18% | 1,423,700 |
| Feb 9, 2026 | 1,948.00 | 1,948.00 | 1,908.00 | 1,911.50 | 1,911.50 | 0.16% | 1,948,200 |
| Feb 6, 2026 | 1,915.00 | 1,922.00 | 1,902.00 | 1,908.50 | 1,908.50 | -0.31% | 984,600 |
| Feb 5, 2026 | 1,904.50 | 1,920.00 | 1,894.00 | 1,914.50 | 1,914.50 | 2.00% | 1,464,900 |
| Feb 4, 2026 | 1,889.00 | 1,896.00 | 1,869.00 | 1,877.00 | 1,877.00 | -0.98% | 1,996,900 |
| Feb 3, 2026 | 1,919.00 | 1,952.50 | 1,895.50 | 1,895.50 | 1,895.50 | -7.49% | 4,452,900 |
| Feb 2, 2026 | 2,022.00 | 2,054.00 | 2,012.50 | 2,049.00 | 2,049.00 | 1.41% | 1,867,600 |
| Jan 30, 2026 | 2,025.50 | 2,036.00 | 2,008.50 | 2,020.50 | 2,020.50 | 0.32% | 1,024,500 |
| Jan 29, 2026 | 2,007.50 | 2,014.50 | 1,984.50 | 2,014.00 | 2,014.00 | -0.64% | 794,900 |
| Jan 28, 2026 | 2,035.50 | 2,038.50 | 2,022.00 | 2,027.00 | 2,027.00 | -0.78% | 802,100 |
| Jan 27, 2026 | 2,064.00 | 2,068.50 | 2,037.00 | 2,043.00 | 2,043.00 | -1.76% | 824,400 |
| Jan 26, 2026 | 2,053.50 | 2,084.50 | 2,046.00 | 2,079.50 | 2,079.50 | 0.17% | 1,481,000 |
| Jan 23, 2026 | 2,064.50 | 2,076.00 | 2,048.50 | 2,076.00 | 2,076.00 | 0.75% | 879,700 |
| Jan 22, 2026 | 2,063.50 | 2,086.00 | 2,056.00 | 2,060.50 | 2,060.50 | -0.41% | 1,132,200 |
| Jan 21, 2026 | 2,058.00 | 2,073.00 | 2,045.00 | 2,069.00 | 2,069.00 | -0.96% | 884,900 |
| Jan 20, 2026 | 2,071.00 | 2,095.00 | 2,060.50 | 2,089.00 | 2,089.00 | 1.24% | 936,600 |
| Jan 19, 2026 | 2,069.00 | 2,069.00 | 2,050.50 | 2,063.50 | 2,063.50 | -0.34% | 920,400 |
| Jan 16, 2026 | 2,071.00 | 2,090.00 | 2,056.00 | 2,070.50 | 2,070.50 | -0.98% | 1,316,900 |
| Jan 15, 2026 | 2,093.00 | 2,102.50 | 2,083.50 | 2,091.00 | 2,091.00 | -0.10% | 1,114,700 |
| Jan 14, 2026 | 2,111.00 | 2,115.50 | 2,090.00 | 2,093.00 | 2,093.00 | -1.34% | 1,445,900 |
| Jan 13, 2026 | 2,124.00 | 2,153.00 | 2,121.00 | 2,121.50 | 2,121.50 | 0.59% | 1,630,500 |
| Jan 9, 2026 | 2,205.50 | 2,218.50 | 2,108.00 | 2,109.00 | 2,109.00 | -5.30% | 3,104,100 |
| Jan 8, 2026 | 2,254.00 | 2,268.50 | 2,223.00 | 2,227.00 | 2,227.00 | -1.83% | 730,900 |
| Jan 7, 2026 | 2,251.00 | 2,275.00 | 2,225.50 | 2,268.50 | 2,268.50 | 0.47% | 753,100 |
| Jan 6, 2026 | 2,251.50 | 2,266.00 | 2,234.00 | 2,258.00 | 2,258.00 | 0.49% | 766,400 |
| Jan 5, 2026 | 2,208.50 | 2,251.50 | 2,205.00 | 2,247.00 | 2,247.00 | 1.72% | 894,900 |
| Dec 30, 2025 | 2,203.50 | 2,213.00 | 2,191.00 | 2,209.00 | 2,209.00 | 0.25% | 733,200 |
| Dec 29, 2025 | 2,209.00 | 2,209.00 | 2,187.00 | 2,203.50 | 2,203.50 | -0.52% | 599,700 |
| Dec 26, 2025 | 2,202.00 | 2,226.00 | 2,202.00 | 2,215.00 | 2,215.00 | -0.05% | 502,600 |
| Dec 25, 2025 | 2,199.50 | 2,229.50 | 2,188.00 | 2,216.00 | 2,216.00 | 0.77% | 834,400 |
| Dec 24, 2025 | 2,187.50 | 2,199.00 | 2,178.00 | 2,199.00 | 2,199.00 | 0.48% | 720,800 |
| Dec 23, 2025 | 2,155.00 | 2,188.50 | 2,155.00 | 2,188.50 | 2,188.50 | 1.67% | 737,100 |
| Dec 22, 2025 | 2,184.00 | 2,191.00 | 2,149.00 | 2,152.50 | 2,152.50 | -1.51% | 644,700 |
| Dec 19, 2025 | 2,160.00 | 2,196.50 | 2,158.00 | 2,185.50 | 2,185.50 | 0.69% | 826,900 |
| Dec 18, 2025 | 2,165.00 | 2,185.00 | 2,163.50 | 2,170.50 | 2,170.50 | 0.67% | 549,200 |
| Dec 17, 2025 | 2,183.50 | 2,189.50 | 2,154.00 | 2,156.00 | 2,156.00 | -1.26% | 583,300 |
| Dec 16, 2025 | 2,189.50 | 2,203.50 | 2,183.50 | 2,183.50 | 2,183.50 | -1.04% | 571,800 |
| Dec 15, 2025 | 2,202.00 | 2,219.50 | 2,192.00 | 2,206.50 | 2,206.50 | 0.20% | 596,100 |
| Dec 12, 2025 | 2,189.00 | 2,219.50 | 2,180.00 | 2,202.00 | 2,202.00 | 0.11% | 1,403,600 |
| Dec 11, 2025 | 2,242.50 | 2,242.50 | 2,191.50 | 2,199.50 | 2,199.50 | 0.32% | 1,259,700 |
| Dec 10, 2025 | 2,186.00 | 2,214.50 | 2,180.50 | 2,192.50 | 2,192.50 | 0.46% | 1,169,300 |
| Dec 9, 2025 | 2,197.50 | 2,208.00 | 2,171.00 | 2,182.50 | 2,182.50 | 0.34% | 1,039,800 |
| Dec 8, 2025 | 2,176.50 | 2,193.50 | 2,171.00 | 2,175.00 | 2,175.00 | 0.25% | 667,300 |
| Dec 5, 2025 | 2,193.50 | 2,193.50 | 2,150.00 | 2,169.50 | 2,169.50 | -1.57% | 973,700 |
| Dec 4, 2025 | 2,170.50 | 2,210.50 | 2,167.50 | 2,204.00 | 2,204.00 | 1.22% | 696,900 |
| Dec 3, 2025 | 2,198.00 | 2,203.50 | 2,175.50 | 2,177.50 | 2,177.50 | -1.72% | 670,800 |
| Dec 2, 2025 | 2,215.00 | 2,226.50 | 2,206.00 | 2,215.50 | 2,215.50 | -0.61% | 496,200 |
| Dec 1, 2025 | 2,248.00 | 2,260.00 | 2,220.00 | 2,229.00 | 2,229.00 | -0.85% | 654,600 |
| Nov 28, 2025 | 2,269.00 | 2,271.50 | 2,245.00 | 2,248.00 | 2,248.00 | -0.93% | 396,800 |