Yamato Holdings Co., Ltd. (TYO:9064)
Japan · Delayed Price · Currency is JPY 2,069.50
-69.50 (-3.25%)
Jul 31, 2026, 3:30 PM JST
Yamato Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,080.00 | 2,095.00 | 2,060.00 | 2,069.50 | 2,069.50 | -3.25% | 1,771,300 |
| Jul 30, 2026 | 2,181.50 | 2,194.50 | 2,129.00 | 2,139.00 | 2,139.00 | -1.88% | 1,259,000 |
| Jul 29, 2026 | 2,135.00 | 2,193.00 | 2,116.50 | 2,180.00 | 2,180.00 | 2.88% | 1,998,500 |
| Jul 28, 2026 | 2,072.00 | 2,121.00 | 2,072.00 | 2,119.00 | 2,119.00 | 2.49% | 1,716,700 |
| Jul 27, 2026 | 2,049.50 | 2,074.00 | 2,026.00 | 2,067.50 | 2,067.50 | 1.12% | 1,781,000 |
| Jul 24, 2026 | 2,021.00 | 2,054.50 | 2,000.00 | 2,044.50 | 2,044.50 | 0.52% | 1,092,400 |
| Jul 23, 2026 | 2,024.00 | 2,041.00 | 2,010.50 | 2,034.00 | 2,034.00 | 0.84% | 1,171,400 |
| Jul 22, 2026 | 1,991.00 | 2,021.00 | 1,978.50 | 2,017.00 | 2,017.00 | -0.25% | 1,152,300 |
| Jul 21, 2026 | 2,025.00 | 2,043.50 | 2,021.00 | 2,022.00 | 2,022.00 | 0.95% | 1,383,200 |
| Jul 17, 2026 | 1,990.00 | 2,022.00 | 1,990.00 | 2,003.00 | 2,003.00 | 1.78% | 1,636,700 |
| Jul 16, 2026 | 1,960.00 | 1,989.50 | 1,954.50 | 1,968.00 | 1,968.00 | -0.13% | 643,700 |
| Jul 15, 2026 | 1,979.50 | 1,979.50 | 1,958.00 | 1,970.50 | 1,970.50 | 0.54% | 550,700 |
| Jul 14, 2026 | 1,965.00 | 1,995.50 | 1,958.50 | 1,960.00 | 1,960.00 | 1.16% | 1,057,200 |
| Jul 13, 2026 | 1,959.50 | 1,966.50 | 1,937.50 | 1,937.50 | 1,937.50 | -0.33% | 751,700 |
| Jul 10, 2026 | 1,979.50 | 1,981.00 | 1,930.50 | 1,944.00 | 1,944.00 | -0.46% | 1,095,200 |
| Jul 9, 2026 | 1,958.50 | 1,973.00 | 1,945.50 | 1,953.00 | 1,953.00 | -0.84% | 770,200 |
| Jul 8, 2026 | 1,982.00 | 1,983.00 | 1,956.50 | 1,969.50 | 1,969.50 | -0.53% | 1,174,600 |
| Jul 7, 2026 | 1,980.00 | 1,993.00 | 1,955.50 | 1,980.00 | 1,980.00 | -0.78% | 1,319,600 |
| Jul 6, 2026 | 1,945.50 | 2,003.00 | 1,936.50 | 1,995.50 | 1,995.50 | 2.57% | 1,923,900 |
| Jul 3, 2026 | 1,943.00 | 1,958.50 | 1,923.50 | 1,945.50 | 1,945.50 | 1.91% | 1,914,000 |
| Jul 2, 2026 | 1,854.00 | 1,910.00 | 1,844.00 | 1,909.00 | 1,909.00 | 3.78% | 1,371,500 |
| Jul 1, 2026 | 1,826.50 | 1,843.50 | 1,821.50 | 1,839.50 | 1,839.50 | 0.27% | 1,134,800 |
| Jun 30, 2026 | 1,855.00 | 1,855.50 | 1,823.50 | 1,834.50 | 1,834.50 | -1.05% | 996,700 |
| Jun 29, 2026 | 1,825.00 | 1,857.50 | 1,810.00 | 1,854.00 | 1,854.00 | 1.90% | 1,175,100 |
| Jun 26, 2026 | 1,823.00 | 1,833.50 | 1,810.00 | 1,819.50 | 1,819.50 | 0.41% | 960,800 |
| Jun 25, 2026 | 1,775.50 | 1,822.00 | 1,761.00 | 1,812.00 | 1,812.00 | 3.16% | 1,772,000 |
| Jun 24, 2026 | 1,763.50 | 1,777.50 | 1,748.00 | 1,756.50 | 1,756.50 | -1.04% | 1,370,800 |
| Jun 23, 2026 | 1,764.50 | 1,793.00 | 1,757.00 | 1,775.00 | 1,775.00 | 1.02% | 996,800 |
| Jun 22, 2026 | 1,770.50 | 1,771.50 | 1,746.00 | 1,757.00 | 1,757.00 | -0.76% | 841,800 |
| Jun 19, 2026 | 1,750.00 | 1,779.00 | 1,740.00 | 1,770.50 | 1,770.50 | 0.31% | 2,128,900 |
| 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 |