Yamato Holdings Co., Ltd. (TYO:9064)
Japan · Delayed Price · Currency is JPY 1,951.50
-16.00 (-0.81%)
Oct 5, 2026, 3:30 PM JST
Yamato Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1,967.00 | 1,967.00 | 1,936.00 | 1,952.00 | - | -0.79% | 189,700 |
| Oct 2, 2026 | 1,979.50 | 1,981.00 | 1,947.50 | 1,967.50 | 1,967.50 | -0.61% | 1,230,600 |
| Oct 1, 2026 | 1,977.00 | 1,996.00 | 1,944.50 | 1,979.50 | 1,979.50 | -2.34% | 1,534,800 |
| Sep 30, 2026 | 2,001.00 | 2,038.00 | 1,997.00 | 2,027.00 | 2,027.00 | 1.40% | 1,274,600 |
| Sep 29, 2026 | 2,005.00 | 2,019.00 | 1,986.00 | 1,999.00 | 1,999.00 | -0.74% | 1,510,500 |
| Sep 28, 2026 | 2,034.00 | 2,048.00 | 2,017.00 | 2,037.00 | 2,014.00 | 0.84% | 1,527,500 |
| Sep 25, 2026 | 2,002.00 | 2,037.50 | 2,002.00 | 2,020.00 | 1,997.19 | 0.90% | 1,808,900 |
| Sep 24, 2026 | 1,993.50 | 2,008.00 | 1,971.00 | 2,002.00 | 1,979.40 | 0.96% | 1,607,500 |
| Sep 18, 2026 | 2,018.00 | 2,019.00 | 1,983.00 | 1,983.00 | 1,960.61 | -1.71% | 1,739,300 |
| Sep 17, 2026 | 1,998.00 | 2,017.50 | 1,991.50 | 2,017.50 | 1,994.72 | 1.59% | 785,400 |
| Sep 16, 2026 | 1,984.50 | 1,999.50 | 1,979.00 | 1,986.00 | 1,963.58 | 0.46% | 619,900 |
| Sep 15, 2026 | 2,013.00 | 2,014.00 | 1,977.00 | 1,977.00 | 1,954.68 | -1.10% | 611,900 |
| Sep 14, 2026 | 1,999.00 | 2,022.50 | 1,989.50 | 1,999.00 | 1,976.43 | 0.91% | 945,200 |
| Sep 11, 2026 | 1,945.50 | 1,989.50 | 1,937.00 | 1,981.00 | 1,958.63 | 0.92% | 1,444,600 |
| Sep 10, 2026 | 1,926.00 | 1,971.00 | 1,923.00 | 1,963.00 | 1,940.84 | 1.58% | 1,188,600 |
| Sep 9, 2026 | 1,925.00 | 1,948.50 | 1,918.00 | 1,932.50 | 1,910.68 | -0.82% | 966,100 |
| Sep 8, 2026 | 1,913.00 | 1,954.50 | 1,912.50 | 1,948.50 | 1,926.50 | 0.96% | 1,004,500 |
| Sep 7, 2026 | 1,941.50 | 1,955.50 | 1,928.00 | 1,930.00 | 1,908.21 | -1.78% | 893,100 |
| Sep 4, 2026 | 1,936.00 | 1,969.00 | 1,925.00 | 1,965.00 | 1,942.81 | 1.45% | 1,177,300 |
| Sep 3, 2026 | 1,911.00 | 1,950.00 | 1,905.00 | 1,937.00 | 1,915.13 | 1.15% | 1,058,900 |
| Sep 2, 2026 | 1,927.50 | 1,936.50 | 1,913.00 | 1,915.00 | 1,893.38 | -2.67% | 1,343,900 |
| Sep 1, 2026 | 1,953.50 | 1,974.50 | 1,949.00 | 1,967.50 | 1,945.28 | 0.85% | 860,600 |
| Aug 31, 2026 | 1,950.00 | 1,963.00 | 1,942.50 | 1,951.00 | 1,928.97 | 0.08% | 977,800 |
| Aug 28, 2026 | 1,935.00 | 1,950.00 | 1,930.50 | 1,949.50 | 1,927.49 | -0.15% | 2,052,400 |
| Aug 27, 2026 | 1,951.00 | 1,972.50 | 1,947.00 | 1,952.50 | 1,930.45 | -0.20% | 1,041,100 |
| Aug 26, 2026 | 1,938.00 | 1,967.50 | 1,933.50 | 1,956.50 | 1,934.41 | 0.38% | 1,001,000 |
| Aug 25, 2026 | 1,954.50 | 1,982.00 | 1,942.00 | 1,949.00 | 1,926.99 | 0.67% | 1,723,900 |
| Aug 24, 2026 | 1,936.50 | 1,947.50 | 1,913.50 | 1,936.00 | 1,914.14 | 0.23% | 809,300 |
| Aug 21, 2026 | 1,920.00 | 1,938.50 | 1,913.50 | 1,931.50 | 1,909.69 | 0.60% | 836,800 |
| Aug 20, 2026 | 1,951.00 | 1,951.50 | 1,900.50 | 1,920.00 | 1,898.32 | -0.05% | 917,600 |
| Aug 19, 2026 | 1,932.50 | 1,943.00 | 1,898.50 | 1,921.00 | 1,899.31 | -0.34% | 1,194,300 |
| Aug 18, 2026 | 1,919.00 | 1,929.00 | 1,878.50 | 1,927.50 | 1,905.74 | -1.05% | 1,063,800 |
| Aug 17, 2026 | 1,974.50 | 1,988.00 | 1,948.00 | 1,948.00 | 1,926.00 | -1.17% | 994,600 |
| Aug 14, 2026 | 1,958.50 | 1,981.00 | 1,930.00 | 1,971.00 | 1,948.75 | 1.10% | 1,532,200 |
| Aug 13, 2026 | 1,940.50 | 1,958.00 | 1,919.50 | 1,949.50 | 1,927.49 | 0.65% | 1,594,200 |
| Aug 12, 2026 | 1,934.00 | 1,948.50 | 1,920.00 | 1,937.00 | 1,915.13 | 0.16% | 1,019,800 |
| Aug 10, 2026 | 1,935.00 | 1,946.00 | 1,908.50 | 1,934.00 | 1,912.16 | -0.08% | 1,099,400 |
| Aug 7, 2026 | 1,887.50 | 1,956.00 | 1,885.50 | 1,935.50 | 1,913.65 | 2.27% | 1,712,100 |
| Aug 6, 2026 | 1,890.00 | 1,904.50 | 1,840.00 | 1,892.50 | 1,871.13 | 0.66% | 2,459,100 |
| Aug 5, 2026 | 1,910.00 | 1,961.50 | 1,876.00 | 1,880.00 | 1,858.77 | -1.85% | 1,569,000 |
| Aug 4, 2026 | 1,991.00 | 2,000.00 | 1,890.00 | 1,915.50 | 1,893.87 | -6.15% | 2,884,900 |
| Aug 3, 2026 | 2,055.00 | 2,073.50 | 2,012.50 | 2,041.00 | 2,017.95 | -1.38% | 1,782,000 |
| Jul 31, 2026 | 2,080.00 | 2,095.00 | 2,060.00 | 2,069.50 | 2,046.13 | -3.25% | 1,771,300 |
| Jul 30, 2026 | 2,181.50 | 2,194.50 | 2,129.00 | 2,139.00 | 2,114.85 | -1.88% | 1,259,000 |
| Jul 29, 2026 | 2,135.00 | 2,193.00 | 2,116.50 | 2,180.00 | 2,155.39 | 2.88% | 1,998,500 |
| Jul 28, 2026 | 2,072.00 | 2,121.00 | 2,072.00 | 2,119.00 | 2,095.07 | 2.49% | 1,716,700 |
| Jul 27, 2026 | 2,049.50 | 2,074.00 | 2,026.00 | 2,067.50 | 2,044.16 | 1.12% | 1,781,000 |
| Jul 24, 2026 | 2,021.00 | 2,054.50 | 2,000.00 | 2,044.50 | 2,021.42 | 0.52% | 1,092,400 |
| Jul 23, 2026 | 2,024.00 | 2,041.00 | 2,010.50 | 2,034.00 | 2,011.03 | 0.84% | 1,171,400 |
| Jul 22, 2026 | 1,991.00 | 2,021.00 | 1,978.50 | 2,017.00 | 1,994.23 | -0.25% | 1,152,300 |