Skip to main content
Yamato Holdings Co., Ltd. (TYO:9064)
Japan flag Japan · Delayed Price · Currency is JPY
2,414.00
+24.00 (1.00%)
Sep 26, 2025, 3:30 PM JST

Yamato Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,390.002,414.002,384.002,414.002,414.001.00%1,128,600
Sep 25, 20252,404.502,410.002,383.002,390.002,390.00-0.31%1,460,600
Sep 24, 20252,427.002,437.002,381.002,397.502,397.50-0.10%811,900
Sep 22, 20252,400.002,410.002,389.002,400.002,400.00-0.33%909,400
Sep 19, 20252,421.502,444.002,405.002,408.002,408.00-1.05%1,896,400
Sep 18, 20252,441.502,441.502,403.502,433.502,433.500.16%558,900
Sep 17, 20252,447.502,452.502,418.502,429.502,429.50-1.56%782,700
Sep 16, 20252,453.002,477.002,432.002,468.002,468.001.02%782,700
Sep 12, 20252,473.002,473.002,435.002,443.002,443.00-0.24%1,054,900
Sep 11, 20252,455.002,471.502,437.502,449.002,449.00-0.55%1,054,900
Sep 10, 20252,479.502,480.002,437.002,462.502,462.50-0.48%1,095,000
Sep 9, 20252,515.502,517.002,462.502,474.502,474.50-1.28%1,042,500
Sep 8, 20252,492.002,512.502,473.002,506.502,506.501.19%1,149,700
Sep 5, 20252,554.502,562.502,431.502,477.002,477.00-3.13%2,156,700
Sep 4, 20252,545.002,568.002,525.502,557.002,557.000.61%1,010,000
Sep 3, 20252,544.002,550.002,526.502,541.502,541.500.61%961,400
Sep 2, 20252,515.502,533.002,505.002,526.002,526.000.48%839,200
Sep 1, 20252,478.502,520.502,476.502,514.002,514.000.80%851,400
Aug 29, 20252,507.502,507.502,490.002,494.002,494.00-0.28%741,000
Aug 28, 20252,500.002,524.502,483.002,501.002,501.001.03%942,600
Aug 27, 20252,455.502,491.002,444.502,475.502,475.500.59%942,700
Aug 26, 20252,441.002,461.002,420.502,461.002,461.000.24%1,848,900
Aug 25, 20252,484.002,487.502,449.002,455.002,455.00-0.75%1,379,900
Aug 22, 20252,450.502,484.502,440.502,473.502,473.500.37%797,100
Aug 21, 20252,479.002,488.002,446.502,464.502,464.50-1.24%1,084,500
Aug 20, 20252,480.002,528.002,470.502,495.502,495.501.92%1,593,500
Aug 19, 20252,440.002,452.002,409.002,448.502,448.500.66%1,550,600
Aug 18, 20252,482.002,500.002,420.502,432.502,432.50-1.48%1,838,400
Aug 15, 20252,502.502,531.002,469.002,469.002,469.00-1.48%1,860,300
Aug 14, 20252,500.002,522.502,494.002,506.002,506.000.42%1,773,900
Aug 13, 20252,489.002,522.502,483.002,495.502,495.500.28%1,968,700
Aug 12, 20252,456.002,503.502,455.002,488.502,488.500.40%1,994,500
Aug 8, 20252,407.502,484.502,394.002,478.502,478.502.82%2,411,600
Aug 7, 20252,350.002,420.002,340.002,410.502,410.503.39%2,374,600
Aug 6, 20252,277.002,355.002,276.002,331.502,331.502.42%2,422,000
Aug 5, 20252,216.002,276.502,198.002,276.502,276.502.57%1,696,300
Aug 4, 20252,192.002,219.502,166.002,219.502,219.500.32%1,614,000
Aug 1, 20252,184.502,213.502,158.502,212.502,212.500.80%2,932,000
Jul 31, 20252,126.502,195.002,062.502,195.002,195.0012.77%7,174,500
Jul 30, 20251,946.001,953.001,928.501,946.501,946.50-0.66%1,328,800
Jul 29, 20251,955.001,963.001,947.501,959.501,959.50-0.71%1,007,400
Jul 28, 20251,985.001,999.501,972.001,973.501,973.50-0.43%863,800
Jul 25, 20251,966.501,987.501,958.501,982.001,982.000.89%1,629,300
Jul 24, 20251,945.001,968.001,931.501,964.501,964.501.71%1,191,500
Jul 23, 20251,905.501,941.501,901.501,931.501,931.502.28%1,138,000
Jul 22, 20251,908.001,920.001,883.001,888.501,888.50-1.79%774,800
Jul 18, 20251,934.001,939.501,920.501,923.001,923.00-0.54%601,000
Jul 17, 20251,897.501,933.501,890.501,933.501,933.501.87%777,900
Jul 16, 20251,913.001,914.001,892.001,898.001,898.00-0.32%619,100
Jul 15, 20251,920.001,924.501,892.501,904.001,904.00-1.12%798,800