Yamato Holdings Co., Ltd. (TYO:9064)
Japan · Delayed Price · Currency is JPY 1,813.50
+5.50 (0.30%)
Mar 5, 2026, 3:30 PM JST
Yamato Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,830.00 | 1,839.00 | 1,808.00 | 1,813.50 | 1,813.50 | 0.30% | 1,038,400 |
| Mar 4, 2026 | 1,810.50 | 1,823.00 | 1,796.00 | 1,808.00 | 1,808.00 | -0.66% | 1,743,100 |
| Mar 3, 2026 | 1,880.00 | 1,880.00 | 1,820.00 | 1,820.00 | 1,820.00 | -3.65% | 1,379,700 |
| Mar 2, 2026 | 1,900.00 | 1,910.00 | 1,875.50 | 1,889.00 | 1,889.00 | -1.31% | 1,280,800 |
| Feb 27, 2026 | 1,938.00 | 1,940.00 | 1,900.00 | 1,914.00 | 1,914.00 | 0.84% | 1,601,300 |
| Feb 26, 2026 | 1,865.50 | 1,904.00 | 1,860.00 | 1,898.00 | 1,898.00 | 0.90% | 1,844,700 |
| Feb 25, 2026 | 1,861.50 | 1,892.50 | 1,856.00 | 1,881.00 | 1,881.00 | 1.59% | 2,321,700 |
| Feb 24, 2026 | 1,853.00 | 1,868.00 | 1,851.50 | 1,851.50 | 1,851.50 | -0.08% | 1,115,400 |
| Feb 20, 2026 | 1,850.50 | 1,858.50 | 1,847.50 | 1,853.00 | 1,853.00 | -0.70% | 1,117,800 |
| Feb 19, 2026 | 1,850.50 | 1,872.00 | 1,845.00 | 1,866.00 | 1,866.00 | -0.21% | 1,105,000 |
| Feb 18, 2026 | 1,874.00 | 1,878.00 | 1,863.50 | 1,870.00 | 1,870.00 | 0.21% | 737,600 |
| Feb 17, 2026 | 1,870.00 | 1,877.00 | 1,865.00 | 1,866.00 | 1,866.00 | -0.27% | 621,800 |
| Feb 16, 2026 | 1,885.00 | 1,887.00 | 1,866.50 | 1,871.00 | 1,871.00 | 0.92% | 1,270,900 |
| Feb 13, 2026 | 1,912.00 | 1,925.00 | 1,848.00 | 1,854.00 | 1,854.00 | -4.19% | 3,228,400 |
| 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 |