Yamato Holdings Co., Ltd. (TYO:9064)
Japan · Delayed Price · Currency is JPY 1,818.00
+39.50 (2.22%)
May 29, 2026, 3:30 PM JST
Yamato Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 1,790.00 | 1,801.50 | 1,780.00 | 1,796.50 | 1,796.50 | 1.13% | 801,000 |
| Apr 3, 2026 | 1,780.00 | 1,786.50 | 1,768.00 | 1,776.50 | 1,776.50 | 0.48% | 1,273,000 |
| Apr 2, 2026 | 1,785.00 | 1,794.50 | 1,758.50 | 1,768.00 | 1,768.00 | 0.54% | 1,149,800 |
| Apr 1, 2026 | 1,745.00 | 1,759.50 | 1,736.50 | 1,758.50 | 1,758.50 | 0.80% | 1,422,900 |
| Mar 31, 2026 | 1,757.00 | 1,762.00 | 1,736.00 | 1,744.50 | 1,744.50 | -0.03% | 1,358,500 |
| Mar 30, 2026 | 1,722.50 | 1,746.00 | 1,701.50 | 1,745.00 | 1,745.00 | -0.26% | 1,533,000 |
| Mar 27, 2026 | 1,776.00 | 1,783.50 | 1,764.50 | 1,772.50 | 1,749.50 | 0.28% | 1,367,900 |
| Mar 26, 2026 | 1,757.00 | 1,767.50 | 1,752.00 | 1,767.50 | 1,744.56 | 0.20% | 999,200 |
| Mar 25, 2026 | 1,756.00 | 1,768.50 | 1,750.00 | 1,764.00 | 1,741.11 | 0.92% | 2,098,500 |
| Mar 24, 2026 | 1,731.00 | 1,748.00 | 1,716.00 | 1,748.00 | 1,725.32 | 2.76% | 1,045,100 |
| Mar 23, 2026 | 1,718.50 | 1,728.00 | 1,697.00 | 1,701.00 | 1,678.93 | -1.42% | 1,779,500 |
| Mar 19, 2026 | 1,764.00 | 1,767.00 | 1,725.50 | 1,725.50 | 1,703.11 | -3.06% | 2,012,400 |
| Mar 18, 2026 | 1,765.00 | 1,780.00 | 1,761.00 | 1,780.00 | 1,756.90 | 1.02% | 907,100 |
| Mar 17, 2026 | 1,760.50 | 1,765.00 | 1,748.50 | 1,762.00 | 1,739.14 | 0.86% | 842,700 |
| Mar 16, 2026 | 1,760.50 | 1,776.00 | 1,747.00 | 1,747.00 | 1,724.33 | - | 929,400 |