Yamato Holdings Co., Ltd. (TYO:9064)
Japan · Delayed Price · Currency is JPY 1,770.50
+5.50 (0.31%)
Jun 19, 2026, 3:30 PM JST
Yamato Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,750.00 | 1,778.00 | 1,740.00 | 1,768.00 | - | 0.17% | 469,900 |
| Jun 18, 2026 | 1,744.00 | 1,775.00 | 1,734.00 | 1,765.00 | 1,765.00 | -0.25% | 988,300 |
| Jun 17, 2026 | 1,770.00 | 1,780.00 | 1,763.00 | 1,769.50 | 1,769.50 | -0.28% | 830,300 |
| Jun 16, 2026 | 1,773.50 | 1,780.50 | 1,760.00 | 1,774.50 | 1,774.50 | -0.59% | 1,237,400 |
| Jun 15, 2026 | 1,784.00 | 1,808.00 | 1,768.00 | 1,785.00 | 1,785.00 | - | 1,220,300 |
| Jun 12, 2026 | 1,834.50 | 1,836.00 | 1,783.50 | 1,785.00 | 1,785.00 | -1.68% | 1,338,400 |
| Jun 11, 2026 | 1,795.50 | 1,821.50 | 1,790.00 | 1,815.50 | 1,815.50 | 0.58% | 1,193,100 |
| Jun 10, 2026 | 1,792.50 | 1,808.50 | 1,785.50 | 1,805.00 | 1,805.00 | 1.04% | 1,015,500 |
| Jun 9, 2026 | 1,817.00 | 1,825.00 | 1,784.00 | 1,786.50 | 1,786.50 | -0.33% | 1,311,500 |
| Jun 8, 2026 | 1,785.00 | 1,816.50 | 1,775.50 | 1,792.50 | 1,792.50 | -0.36% | 1,136,900 |
| Jun 5, 2026 | 1,820.00 | 1,828.50 | 1,790.50 | 1,799.00 | 1,799.00 | -0.08% | 811,200 |
| Jun 4, 2026 | 1,823.50 | 1,830.00 | 1,794.50 | 1,800.50 | 1,800.50 | -1.37% | 704,500 |
| Jun 3, 2026 | 1,814.00 | 1,833.50 | 1,803.50 | 1,825.50 | 1,825.50 | 1.42% | 1,110,800 |
| Jun 2, 2026 | 1,794.50 | 1,816.00 | 1,781.50 | 1,800.00 | 1,800.00 | 0.03% | 1,229,400 |
| Jun 1, 2026 | 1,820.00 | 1,833.00 | 1,791.00 | 1,799.50 | 1,799.50 | -1.02% | 1,236,100 |
| May 29, 2026 | 1,818.50 | 1,839.00 | 1,794.00 | 1,818.00 | 1,818.00 | 2.22% | 2,201,000 |
| May 28, 2026 | 1,779.50 | 1,795.00 | 1,765.00 | 1,778.50 | 1,778.50 | 0.88% | 825,300 |
| May 27, 2026 | 1,787.00 | 1,794.00 | 1,749.00 | 1,763.00 | 1,763.00 | -0.96% | 1,015,700 |
| May 26, 2026 | 1,773.50 | 1,791.00 | 1,765.50 | 1,780.00 | 1,780.00 | 0.37% | 1,037,900 |
| May 25, 2026 | 1,768.50 | 1,787.50 | 1,752.50 | 1,773.50 | 1,773.50 | 0.14% | 1,580,000 |
| May 22, 2026 | 1,775.00 | 1,780.50 | 1,758.00 | 1,771.00 | 1,771.00 | -0.90% | 841,100 |
| May 21, 2026 | 1,770.00 | 1,792.00 | 1,756.00 | 1,787.00 | 1,787.00 | 2.11% | 1,391,400 |
| May 20, 2026 | 1,763.00 | 1,767.50 | 1,735.50 | 1,750.00 | 1,750.00 | -1.69% | 985,200 |
| May 19, 2026 | 1,760.50 | 1,795.50 | 1,750.00 | 1,780.00 | 1,780.00 | 3.07% | 1,231,800 |
| May 18, 2026 | 1,739.50 | 1,749.50 | 1,718.00 | 1,727.00 | 1,727.00 | -0.32% | 940,700 |
| May 15, 2026 | 1,740.00 | 1,754.00 | 1,714.00 | 1,732.50 | 1,732.50 | -2.67% | 1,469,800 |
| May 14, 2026 | 1,747.00 | 1,786.00 | 1,745.00 | 1,780.00 | 1,780.00 | 1.57% | 954,000 |
| May 13, 2026 | 1,745.00 | 1,763.00 | 1,744.50 | 1,752.50 | 1,752.50 | 0.40% | 914,400 |
| May 12, 2026 | 1,734.50 | 1,749.00 | 1,722.00 | 1,745.50 | 1,745.50 | 0.87% | 1,104,800 |
| May 11, 2026 | 1,775.00 | 1,790.00 | 1,725.50 | 1,730.50 | 1,730.50 | -3.86% | 2,066,200 |
| May 8, 2026 | 1,830.00 | 1,833.00 | 1,776.50 | 1,800.00 | 1,800.00 | -1.23% | 1,682,800 |
| May 7, 2026 | 1,748.50 | 1,824.00 | 1,735.00 | 1,822.50 | 1,822.50 | 4.23% | 2,173,800 |
| May 1, 2026 | 1,724.50 | 1,764.50 | 1,719.50 | 1,748.50 | 1,748.50 | -0.91% | 1,378,800 |
| Apr 30, 2026 | 1,780.50 | 1,792.00 | 1,756.50 | 1,764.50 | 1,764.50 | -2.11% | 1,664,900 |
| Apr 28, 2026 | 1,791.00 | 1,805.00 | 1,781.50 | 1,802.50 | 1,802.50 | 1.61% | 1,226,400 |
| Apr 27, 2026 | 1,750.00 | 1,798.00 | 1,748.50 | 1,774.00 | 1,774.00 | 0.34% | 1,562,800 |
| Apr 24, 2026 | 1,764.00 | 1,782.00 | 1,761.00 | 1,768.00 | 1,768.00 | -0.28% | 931,700 |
| Apr 23, 2026 | 1,790.00 | 1,796.00 | 1,758.50 | 1,773.00 | 1,773.00 | -1.99% | 1,059,600 |
| Apr 22, 2026 | 1,815.00 | 1,827.50 | 1,809.00 | 1,809.00 | 1,809.00 | -1.28% | 653,200 |
| Apr 21, 2026 | 1,843.50 | 1,843.50 | 1,826.00 | 1,832.50 | 1,832.50 | 0.60% | 713,000 |
| Apr 20, 2026 | 1,855.00 | 1,855.00 | 1,818.50 | 1,821.50 | 1,821.50 | -1.27% | 1,070,300 |
| Apr 17, 2026 | 1,860.00 | 1,867.00 | 1,845.00 | 1,845.00 | 1,845.00 | -0.94% | 892,800 |
| Apr 16, 2026 | 1,856.50 | 1,875.00 | 1,856.00 | 1,862.50 | 1,862.50 | -0.21% | 1,314,800 |
| Apr 15, 2026 | 1,866.00 | 1,883.00 | 1,865.00 | 1,866.50 | 1,866.50 | 0.30% | 1,145,900 |
| Apr 14, 2026 | 1,850.50 | 1,866.50 | 1,848.00 | 1,861.00 | 1,861.00 | 0.79% | 954,800 |
| Apr 13, 2026 | 1,834.00 | 1,854.00 | 1,830.00 | 1,846.50 | 1,846.50 | 0.57% | 1,367,000 |
| Apr 10, 2026 | 1,873.00 | 1,875.00 | 1,832.50 | 1,836.00 | 1,836.00 | -0.68% | 1,269,500 |
| Apr 9, 2026 | 1,878.50 | 1,899.00 | 1,848.50 | 1,848.50 | 1,848.50 | -1.18% | 1,318,300 |
| Apr 8, 2026 | 1,844.00 | 1,872.00 | 1,834.50 | 1,870.50 | 1,870.50 | 3.09% | 1,771,500 |
| Apr 7, 2026 | 1,811.00 | 1,829.50 | 1,811.00 | 1,814.50 | 1,814.50 | 1.00% | 1,071,200 |