Yamato Holdings Co., Ltd. (TYO:9064)
Japan · Delayed Price · Currency is JPY 1,800.00
-22.50 (-1.23%)
May 8, 2026, 3:30 PM JST
Yamato Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.55% | 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 |
| Mar 13, 2026 | 1,759.00 | 1,778.50 | 1,747.00 | 1,747.00 | 1,724.33 | -0.99% | 1,634,300 |
| Mar 12, 2026 | 1,766.00 | 1,775.00 | 1,759.00 | 1,764.50 | 1,741.60 | -2.46% | 1,342,900 |
| Mar 11, 2026 | 1,809.00 | 1,817.50 | 1,798.50 | 1,809.00 | 1,785.53 | 0.44% | 1,062,300 |
| Mar 10, 2026 | 1,807.00 | 1,819.50 | 1,793.00 | 1,801.00 | 1,777.63 | 0.17% | 1,397,300 |
| Mar 9, 2026 | 1,750.00 | 1,799.50 | 1,738.50 | 1,798.00 | 1,774.67 | -0.06% | 2,234,500 |
| Mar 6, 2026 | 1,798.00 | 1,806.50 | 1,773.00 | 1,799.00 | 1,775.66 | -0.80% | 1,160,200 |
| Mar 5, 2026 | 1,830.00 | 1,839.00 | 1,808.00 | 1,813.50 | 1,789.97 | 0.30% | 1,038,400 |
| Mar 4, 2026 | 1,810.50 | 1,823.00 | 1,796.00 | 1,808.00 | 1,784.54 | -0.66% | 1,743,100 |
| Mar 3, 2026 | 1,880.00 | 1,880.00 | 1,820.00 | 1,820.00 | 1,796.38 | -3.65% | 1,379,700 |
| Mar 2, 2026 | 1,900.00 | 1,910.00 | 1,875.50 | 1,889.00 | 1,864.49 | -1.31% | 1,280,800 |
| Feb 27, 2026 | 1,938.00 | 1,940.00 | 1,900.00 | 1,914.00 | 1,889.16 | 0.84% | 1,601,300 |
| Feb 26, 2026 | 1,865.50 | 1,904.00 | 1,860.00 | 1,898.00 | 1,873.37 | 0.90% | 1,844,700 |
| Feb 25, 2026 | 1,861.50 | 1,892.50 | 1,856.00 | 1,881.00 | 1,856.59 | 1.59% | 2,321,700 |
| Feb 24, 2026 | 1,853.00 | 1,868.00 | 1,851.50 | 1,851.50 | 1,827.47 | -0.08% | 1,115,400 |
| Feb 20, 2026 | 1,850.50 | 1,858.50 | 1,847.50 | 1,853.00 | 1,828.96 | -0.70% | 1,117,800 |