Yamato Holdings Co., Ltd. (TYO:9064)
Japan · Delayed Price · Currency is JPY 2,462.50
-12.00 (-0.48%)
Sep 10, 2025, 3:30 PM JST
Yamato Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2,515.50 | 2,517.00 | 2,462.50 | 2,474.50 | 2,474.50 | -1.28% | 1,042,500 |
| Sep 8, 2025 | 2,492.00 | 2,512.50 | 2,473.00 | 2,506.50 | 2,506.50 | 1.19% | 1,149,700 |
| Sep 5, 2025 | 2,554.50 | 2,562.50 | 2,431.50 | 2,477.00 | 2,477.00 | -3.13% | 2,156,700 |
| Sep 4, 2025 | 2,545.00 | 2,568.00 | 2,525.50 | 2,557.00 | 2,557.00 | 0.61% | 1,010,000 |
| Sep 3, 2025 | 2,544.00 | 2,550.00 | 2,526.50 | 2,541.50 | 2,541.50 | 0.61% | 961,400 |
| Sep 2, 2025 | 2,515.50 | 2,533.00 | 2,505.00 | 2,526.00 | 2,526.00 | 0.48% | 839,200 |
| Sep 1, 2025 | 2,478.50 | 2,520.50 | 2,476.50 | 2,514.00 | 2,514.00 | 0.80% | 851,400 |
| Aug 29, 2025 | 2,507.50 | 2,507.50 | 2,490.00 | 2,494.00 | 2,494.00 | -0.28% | 741,000 |
| Aug 28, 2025 | 2,500.00 | 2,524.50 | 2,483.00 | 2,501.00 | 2,501.00 | 1.03% | 942,600 |
| Aug 27, 2025 | 2,455.50 | 2,491.00 | 2,444.50 | 2,475.50 | 2,475.50 | 0.59% | 942,700 |
| Aug 26, 2025 | 2,441.00 | 2,461.00 | 2,420.50 | 2,461.00 | 2,461.00 | 0.24% | 1,848,900 |
| Aug 25, 2025 | 2,484.00 | 2,487.50 | 2,449.00 | 2,455.00 | 2,455.00 | -0.75% | 1,379,900 |
| Aug 22, 2025 | 2,450.50 | 2,484.50 | 2,440.50 | 2,473.50 | 2,473.50 | 0.37% | 797,100 |
| Aug 21, 2025 | 2,479.00 | 2,488.00 | 2,446.50 | 2,464.50 | 2,464.50 | -1.24% | 1,084,500 |
| Aug 20, 2025 | 2,480.00 | 2,528.00 | 2,470.50 | 2,495.50 | 2,495.50 | 1.92% | 1,593,500 |
| Aug 19, 2025 | 2,440.00 | 2,452.00 | 2,409.00 | 2,448.50 | 2,448.50 | 0.66% | 1,550,600 |
| Aug 18, 2025 | 2,482.00 | 2,500.00 | 2,420.50 | 2,432.50 | 2,432.50 | -1.48% | 1,838,400 |
| Aug 15, 2025 | 2,502.50 | 2,531.00 | 2,469.00 | 2,469.00 | 2,469.00 | -1.48% | 1,860,300 |
| Aug 14, 2025 | 2,500.00 | 2,522.50 | 2,494.00 | 2,506.00 | 2,506.00 | 0.42% | 1,773,900 |
| Aug 13, 2025 | 2,489.00 | 2,522.50 | 2,483.00 | 2,495.50 | 2,495.50 | 0.28% | 1,968,700 |
| Aug 12, 2025 | 2,456.00 | 2,503.50 | 2,455.00 | 2,488.50 | 2,488.50 | 0.40% | 1,994,500 |
| Aug 8, 2025 | 2,407.50 | 2,484.50 | 2,394.00 | 2,478.50 | 2,478.50 | 2.82% | 2,411,600 |
| Aug 7, 2025 | 2,350.00 | 2,420.00 | 2,340.00 | 2,410.50 | 2,410.50 | 3.39% | 2,374,600 |
| Aug 6, 2025 | 2,277.00 | 2,355.00 | 2,276.00 | 2,331.50 | 2,331.50 | 2.42% | 2,422,000 |
| Aug 5, 2025 | 2,216.00 | 2,276.50 | 2,198.00 | 2,276.50 | 2,276.50 | 2.57% | 1,696,300 |
| Aug 4, 2025 | 2,192.00 | 2,219.50 | 2,166.00 | 2,219.50 | 2,219.50 | 0.32% | 1,614,000 |
| Aug 1, 2025 | 2,184.50 | 2,213.50 | 2,158.50 | 2,212.50 | 2,212.50 | 0.80% | 2,932,000 |
| Jul 31, 2025 | 2,126.50 | 2,195.00 | 2,062.50 | 2,195.00 | 2,195.00 | 12.77% | 7,174,500 |
| Jul 30, 2025 | 1,946.00 | 1,953.00 | 1,928.50 | 1,946.50 | 1,946.50 | -0.66% | 1,328,800 |
| Jul 29, 2025 | 1,955.00 | 1,963.00 | 1,947.50 | 1,959.50 | 1,959.50 | -0.71% | 1,007,400 |
| Jul 28, 2025 | 1,985.00 | 1,999.50 | 1,972.00 | 1,973.50 | 1,973.50 | -0.43% | 863,800 |
| Jul 25, 2025 | 1,966.50 | 1,987.50 | 1,958.50 | 1,982.00 | 1,982.00 | 0.89% | 1,629,300 |
| Jul 24, 2025 | 1,945.00 | 1,968.00 | 1,931.50 | 1,964.50 | 1,964.50 | 1.71% | 1,191,500 |
| Jul 23, 2025 | 1,905.50 | 1,941.50 | 1,901.50 | 1,931.50 | 1,931.50 | 2.28% | 1,138,000 |
| Jul 22, 2025 | 1,908.00 | 1,920.00 | 1,883.00 | 1,888.50 | 1,888.50 | -1.79% | 774,800 |
| Jul 18, 2025 | 1,934.00 | 1,939.50 | 1,920.50 | 1,923.00 | 1,923.00 | -0.54% | 601,000 |
| Jul 17, 2025 | 1,897.50 | 1,933.50 | 1,890.50 | 1,933.50 | 1,933.50 | 1.87% | 777,900 |
| Jul 16, 2025 | 1,913.00 | 1,914.00 | 1,892.00 | 1,898.00 | 1,898.00 | -0.32% | 619,100 |
| Jul 15, 2025 | 1,920.00 | 1,924.50 | 1,892.50 | 1,904.00 | 1,904.00 | -1.12% | 798,800 |
| Jul 14, 2025 | 1,962.00 | 1,965.50 | 1,922.50 | 1,925.50 | 1,925.50 | -2.48% | 767,200 |
| Jul 11, 2025 | 2,000.00 | 2,022.00 | 1,967.00 | 1,974.50 | 1,974.50 | -0.30% | 1,354,500 |
| Jul 10, 2025 | 1,969.00 | 1,985.50 | 1,959.00 | 1,980.50 | 1,980.50 | 0.84% | 1,416,500 |
| Jul 9, 2025 | 1,953.50 | 1,970.50 | 1,947.00 | 1,964.00 | 1,964.00 | 1.34% | 916,600 |
| Jul 8, 2025 | 1,940.00 | 1,951.50 | 1,937.00 | 1,938.00 | 1,938.00 | -0.64% | 1,198,600 |
| Jul 7, 2025 | 1,925.00 | 1,958.50 | 1,921.50 | 1,950.50 | 1,950.50 | 1.30% | 1,869,400 |
| Jul 4, 2025 | 1,915.00 | 1,926.00 | 1,903.50 | 1,925.50 | 1,925.50 | 0.50% | 1,153,100 |
| Jul 3, 2025 | 1,899.00 | 1,916.00 | 1,888.00 | 1,916.00 | 1,916.00 | 0.10% | 1,144,000 |
| Jul 2, 2025 | 1,900.50 | 1,926.50 | 1,898.00 | 1,914.00 | 1,914.00 | -0.23% | 983,500 |
| Jul 1, 2025 | 1,933.50 | 1,934.50 | 1,910.00 | 1,918.50 | 1,918.50 | -0.60% | 757,600 |
| Jun 30, 2025 | 1,930.00 | 1,943.00 | 1,925.50 | 1,930.00 | 1,930.00 | -0.21% | 1,067,900 |