Yamato Kogyo Co., Ltd. (TYO:5444)
Japan
· Delayed Price · Currency is JPY 9,338.00
-283.00 (-2.94%)
Sep 29, 2025, 3:30 PM JST
Yamato Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9,520.00 | 9,690.00 | 9,516.00 | 9,621.00 | 9,621.00 | 0.62% | 160,600 |
| Sep 25, 2025 | 9,580.00 | 9,597.00 | 9,511.00 | 9,562.00 | 9,562.00 | 0.34% | 152,300 |
| Sep 24, 2025 | 9,661.00 | 9,661.00 | 9,521.00 | 9,530.00 | 9,530.00 | -1.68% | 138,400 |
| Sep 22, 2025 | 9,671.00 | 9,722.00 | 9,660.00 | 9,693.00 | 9,693.00 | 0.23% | 134,900 |
| Sep 19, 2025 | 9,774.00 | 9,890.00 | 9,640.00 | 9,671.00 | 9,671.00 | -1.04% | 281,000 |
| Sep 18, 2025 | 9,759.00 | 9,777.00 | 9,626.00 | 9,773.00 | 9,773.00 | 0.14% | 200,000 |
| Sep 17, 2025 | 9,890.00 | 9,890.00 | 9,708.00 | 9,759.00 | 9,759.00 | -1.38% | 200,000 |
| Sep 16, 2025 | 9,866.00 | 9,955.00 | 9,791.00 | 9,896.00 | 9,896.00 | 0.05% | 163,200 |
| Sep 12, 2025 | 9,934.00 | 10,025.00 | 9,852.00 | 9,891.00 | 9,891.00 | 0.17% | 169,500 |
| Sep 11, 2025 | 9,913.00 | 9,984.00 | 9,872.00 | 9,874.00 | 9,874.00 | 0.08% | 169,500 |
| Sep 10, 2025 | 9,899.00 | 9,920.00 | 9,824.00 | 9,866.00 | 9,866.00 | -0.33% | 136,000 |
| Sep 9, 2025 | 10,220.00 | 10,220.00 | 9,899.00 | 9,899.00 | 9,899.00 | -2.86% | 149,400 |
| Sep 8, 2025 | 10,200.00 | 10,260.00 | 10,080.00 | 10,190.00 | 10,190.00 | 0.44% | 191,500 |
| Sep 5, 2025 | 10,075.00 | 10,160.00 | 10,020.00 | 10,145.00 | 10,145.00 | 1.40% | 178,800 |
| Sep 4, 2025 | 9,860.00 | 10,005.00 | 9,848.00 | 10,005.00 | 10,005.00 | 2.20% | 110,000 |
| Sep 3, 2025 | 9,820.00 | 9,950.00 | 9,776.00 | 9,790.00 | 9,790.00 | -0.35% | 185,200 |
| Sep 2, 2025 | 9,800.00 | 9,878.00 | 9,752.00 | 9,824.00 | 9,824.00 | 0.75% | 186,200 |
| Sep 1, 2025 | 9,715.00 | 9,780.00 | 9,673.00 | 9,751.00 | 9,751.00 | 0.60% | 163,900 |
| Aug 29, 2025 | 9,739.00 | 9,762.00 | 9,679.00 | 9,693.00 | 9,693.00 | -0.71% | 125,200 |
| Aug 28, 2025 | 9,727.00 | 9,804.00 | 9,673.00 | 9,762.00 | 9,762.00 | 1.01% | 192,600 |
| Aug 27, 2025 | 9,653.00 | 9,714.00 | 9,600.00 | 9,664.00 | 9,664.00 | 0.28% | 155,700 |
| Aug 26, 2025 | 9,664.00 | 9,695.00 | 9,539.00 | 9,637.00 | 9,637.00 | 0.96% | 228,100 |
| Aug 25, 2025 | 9,520.00 | 9,605.00 | 9,520.00 | 9,545.00 | 9,545.00 | 0.86% | 146,800 |
| Aug 22, 2025 | 9,450.00 | 9,502.00 | 9,403.00 | 9,464.00 | 9,464.00 | 0.65% | 155,800 |
| Aug 21, 2025 | 9,308.00 | 9,522.00 | 9,282.00 | 9,403.00 | 9,403.00 | 1.50% | 187,500 |
| Aug 20, 2025 | 8,944.00 | 9,369.00 | 8,944.00 | 9,264.00 | 9,264.00 | 0.78% | 236,400 |
| Aug 19, 2025 | 9,093.00 | 9,225.00 | 9,086.00 | 9,192.00 | 9,192.00 | 1.09% | 106,300 |
| Aug 18, 2025 | 9,022.00 | 9,137.00 | 8,963.00 | 9,093.00 | 9,093.00 | 0.78% | 113,200 |
| Aug 15, 2025 | 9,071.00 | 9,071.00 | 8,952.00 | 9,023.00 | 9,023.00 | -0.09% | 123,300 |
| Aug 14, 2025 | 9,070.00 | 9,070.00 | 8,966.00 | 9,031.00 | 9,031.00 | -0.56% | 120,400 |
| Aug 13, 2025 | 9,117.00 | 9,216.00 | 9,064.00 | 9,082.00 | 9,082.00 | -0.39% | 160,500 |
| Aug 12, 2025 | 9,150.00 | 9,223.00 | 8,933.00 | 9,118.00 | 9,118.00 | 0.36% | 332,500 |
| Aug 8, 2025 | 9,140.00 | 9,178.00 | 9,057.00 | 9,085.00 | 9,085.00 | -0.33% | 177,300 |
| Aug 7, 2025 | 8,997.00 | 9,140.00 | 8,987.00 | 9,115.00 | 9,115.00 | 1.81% | 197,400 |
| Aug 6, 2025 | 8,920.00 | 9,002.00 | 8,881.00 | 8,953.00 | 8,953.00 | 1.20% | 171,600 |
| Aug 5, 2025 | 8,633.00 | 8,852.00 | 8,621.00 | 8,847.00 | 8,847.00 | 2.22% | 239,000 |
| Aug 4, 2025 | 8,418.00 | 8,693.00 | 8,376.00 | 8,655.00 | 8,655.00 | 1.55% | 311,800 |
| Aug 1, 2025 | 8,508.00 | 8,768.00 | 8,489.00 | 8,523.00 | 8,523.00 | 0.31% | 640,800 |
| Jul 31, 2025 | 9,480.00 | 9,547.00 | 8,351.00 | 8,497.00 | 8,497.00 | -10.43% | 1,508,700 |
| Jul 30, 2025 | 9,405.00 | 9,510.00 | 9,400.00 | 9,486.00 | 9,486.00 | 0.12% | 202,700 |
| Jul 29, 2025 | 9,438.00 | 9,475.00 | 9,382.00 | 9,475.00 | 9,475.00 | 0.30% | 186,500 |
| Jul 28, 2025 | 9,400.00 | 9,472.00 | 9,394.00 | 9,447.00 | 9,447.00 | 0.07% | 212,500 |
| Jul 25, 2025 | 9,383.00 | 9,478.00 | 9,343.00 | 9,440.00 | 9,440.00 | -0.53% | 176,200 |
| Jul 24, 2025 | 9,394.00 | 9,512.00 | 9,352.00 | 9,490.00 | 9,490.00 | 2.04% | 158,200 |
| Jul 23, 2025 | 9,300.00 | 9,398.00 | 9,249.00 | 9,300.00 | 9,300.00 | 0.44% | 237,600 |
| Jul 22, 2025 | 9,088.00 | 9,259.00 | 9,067.00 | 9,259.00 | 9,259.00 | 2.48% | 221,500 |
| Jul 18, 2025 | 9,147.00 | 9,150.00 | 9,010.00 | 9,035.00 | 9,035.00 | -0.24% | 133,400 |
| Jul 17, 2025 | 9,048.00 | 9,113.00 | 9,012.00 | 9,057.00 | 9,057.00 | -0.51% | 89,000 |
| Jul 16, 2025 | 9,125.00 | 9,147.00 | 9,082.00 | 9,103.00 | 9,103.00 | -0.24% | 117,900 |
| Jul 15, 2025 | 9,022.00 | 9,131.00 | 9,020.00 | 9,125.00 | 9,125.00 | 0.48% | 137,500 |