Yamato Corporation 1967
TSE · Japan · Industrial Services
¥2,147.00-19.00 (-0.88%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,147.00 | -0.88% | ¥2,170.00 | ¥2,170.00 | ¥2,140.00 | 15.00K |
| 2026-10-01 | ¥2,166.00 | -0.60% | ¥2,179.00 | ¥2,189.00 | ¥2,150.00 | 6.50K |
| 2026-09-30 | ¥2,179.00 | +1.77% | ¥2,143.00 | ¥2,190.00 | ¥2,132.00 | 26.10K |
| 2026-09-29 | ¥2,141.00 | -1.20% | ¥2,170.00 | ¥2,170.00 | ¥2,125.00 | 16.00K |
| 2026-09-28 | ¥2,167.00 | +1.07% | ¥2,150.00 | ¥2,173.00 | ¥2,136.00 | 30.10K |
| 2026-09-25 | ¥2,144.00 | 0.00% | ¥2,144.00 | ¥2,153.00 | ¥2,125.00 | 11.40K |
| 2026-09-24 | ¥2,144.00 | +0.94% | ¥2,135.00 | ¥2,160.00 | ¥2,128.00 | 33.40K |
| 2026-09-18 | ¥2,124.00 | +0.09% | ¥2,125.00 | ¥2,138.00 | ¥2,090.00 | 20.10K |
| 2026-09-17 | ¥2,122.00 | -1.03% | ¥2,144.00 | ¥2,145.00 | ¥2,102.00 | 23.50K |
| 2026-09-16 | ¥2,144.00 | +1.42% | ¥2,127.00 | ¥2,148.00 | ¥2,122.00 | 28.80K |
| 2026-09-15 | ¥2,114.00 | +0.28% | ¥2,108.00 | ¥2,122.00 | ¥2,098.00 | 10.90K |
| 2026-09-14 | ¥2,108.00 | +0.86% | ¥2,089.00 | ¥2,114.00 | ¥2,089.00 | 16.00K |
| 2026-09-11 | ¥2,090.00 | -0.48% | ¥2,070.00 | ¥2,093.00 | ¥2,061.00 | 12.40K |
| 2026-09-10 | ¥2,100.00 | -0.33% | ¥2,092.00 | ¥2,111.00 | ¥2,075.00 | 10.30K |
| 2026-09-09 | ¥2,107.00 | +1.15% | ¥2,107.00 | ¥2,112.00 | ¥2,078.00 | 8.50K |
| 2026-09-08 | ¥2,083.00 | -1.33% | ¥2,111.00 | ¥2,115.00 | ¥2,078.00 | 13.20K |
| 2026-09-07 | ¥2,111.00 | +1.49% | ¥2,095.00 | ¥2,112.00 | ¥2,090.00 | 9.90K |
| 2026-09-04 | ¥2,080.00 | -0.57% | ¥2,074.00 | ¥2,089.00 | ¥2,066.00 | 8.80K |
| 2026-09-03 | ¥2,092.00 | +0.05% | ¥2,077.00 | ¥2,101.00 | ¥2,077.00 | 7.00K |
| 2026-09-02 | ¥2,091.00 | -1.78% | ¥2,127.00 | ¥2,128.00 | ¥2,084.00 | 14.00K |
| 2026-09-01 | ¥2,129.00 | +2.70% | ¥2,085.00 | ¥2,131.00 | ¥2,065.00 | 16.80K |
| 2026-08-31 | ¥2,073.00 | -0.72% | ¥2,101.00 | ¥2,101.00 | ¥2,064.00 | 18.60K |
| 2026-08-28 | ¥2,088.00 | -0.76% | ¥2,104.00 | ¥2,110.00 | ¥2,076.00 | 15.80K |
| 2026-08-27 | ¥2,104.00 | +0.81% | ¥2,100.00 | ¥2,110.00 | ¥2,087.00 | 4.90K |
| 2026-08-26 | ¥2,087.00 | -0.24% | ¥2,103.00 | ¥2,110.00 | ¥2,087.00 | 6.60K |
| 2026-08-25 | ¥2,092.00 | -0.14% | ¥2,095.00 | ¥2,103.00 | ¥2,085.00 | 10.50K |
| 2026-08-24 | ¥2,095.00 | +0.38% | ¥2,100.00 | ¥2,123.00 | ¥2,088.00 | 18.40K |
| 2026-08-21 | ¥2,087.00 | -0.57% | ¥2,098.00 | ¥2,099.00 | ¥2,063.00 | 11.40K |
| 2026-08-20 | ¥2,099.00 | +1.70% | ¥2,092.00 | ¥2,099.00 | ¥2,067.00 | 14.30K |
| 2026-08-19 | ¥2,064.00 | -3.19% | ¥2,130.00 | ¥2,130.00 | ¥2,052.00 | 26.30K |
| 2026-08-18 | ¥2,132.00 | -1.30% | ¥2,160.00 | ¥2,174.00 | ¥2,123.00 | 28.00K |
| 2026-08-17 | ¥2,160.00 | +2.96% | ¥2,099.00 | ¥2,160.00 | ¥2,099.00 | 26.30K |
| 2026-08-14 | ¥2,098.00 | +0.48% | ¥2,088.00 | ¥2,110.00 | ¥2,076.00 | 17.00K |
| 2026-08-13 | ¥2,088.00 | +0.87% | ¥2,070.00 | ¥2,089.00 | ¥2,059.00 | 26.50K |
| 2026-08-12 | ¥2,070.00 | +3.29% | ¥2,027.00 | ¥2,070.00 | ¥2,027.00 | 35.20K |
| 2026-08-10 | ¥2,004.00 | +0.25% | ¥2,000.00 | ¥2,021.00 | ¥1,998.00 | 21.70K |
| 2026-08-07 | ¥1,999.00 | -1.62% | ¥2,013.00 | ¥2,014.00 | ¥1,995.00 | 21.90K |
| 2026-08-06 | ¥2,032.00 | +0.74% | ¥2,020.00 | ¥2,055.00 | ¥2,001.00 | 24.10K |
| 2026-08-05 | ¥2,017.00 | +1.51% | ¥2,000.00 | ¥2,030.00 | ¥1,998.00 | 44.30K |
| 2026-08-04 | ¥1,987.00 | -3.31% | ¥2,055.00 | ¥2,055.00 | ¥1,969.00 | 66.60K |
| 2026-08-03 | ¥2,055.00 | +2.49% | ¥1,986.00 | ¥2,192.00 | ¥1,951.00 | 234.60K |
| 2026-07-31 | ¥2,005.00 | +2.40% | ¥1,982.00 | ¥2,016.00 | ¥1,968.00 | 55.50K |
| 2026-07-30 | ¥1,958.00 | -0.91% | ¥1,967.00 | ¥1,982.00 | ¥1,942.00 | 67.70K |
| 2026-07-29 | ¥1,976.00 | -1.79% | ¥2,028.00 | ¥2,028.00 | ¥1,950.00 | 82.00K |
| 2026-07-28 | ¥2,012.00 | -1.42% | ¥2,034.00 | ¥2,034.00 | ¥1,992.00 | 39.60K |
| 2026-07-27 | ¥2,041.00 | +0.39% | ¥2,033.00 | ¥2,047.00 | ¥2,010.00 | 20.20K |
| 2026-07-24 | ¥2,033.00 | +0.40% | ¥2,035.00 | ¥2,035.00 | ¥2,000.00 | 25.70K |
| 2026-07-23 | ¥2,025.00 | +0.10% | ¥2,023.00 | ¥2,041.00 | ¥2,014.00 | 9.00K |
| 2026-07-22 | ¥2,023.00 | +0.15% | ¥2,035.00 | ¥2,042.00 | ¥2,015.00 | 16.20K |
| 2026-07-21 | ¥2,020.00 | +1.51% | ¥2,002.00 | ¥2,032.00 | ¥1,995.00 | 18.80K |
| 2026-07-17 | ¥1,990.00 | -1.97% | ¥2,044.00 | ¥2,044.00 | ¥1,964.00 | 43.80K |
| 2026-07-16 | ¥2,030.00 | -1.55% | ¥2,062.00 | ¥2,062.00 | ¥2,025.00 | 18.60K |
| 2026-07-15 | ¥2,062.00 | +1.43% | ¥2,033.00 | ¥2,077.00 | ¥2,033.00 | 60.00K |
| 2026-07-14 | ¥2,033.00 | +0.49% | ¥2,011.00 | ¥2,033.00 | ¥2,004.00 | 27.80K |
| 2026-07-13 | ¥2,023.00 | -0.44% | ¥2,040.00 | ¥2,081.00 | ¥2,013.00 | 48.20K |
| 2026-07-10 | ¥2,032.00 | -0.34% | ¥2,048.00 | ¥2,059.00 | ¥2,030.00 | 24.60K |
| 2026-07-09 | ¥2,039.00 | +2.10% | ¥2,018.00 | ¥2,065.00 | ¥2,015.00 | 74.50K |
| 2026-07-08 | ¥1,997.00 | 0.00% | ¥2,019.00 | ¥2,019.00 | ¥1,987.00 | 33.70K |
| 2026-07-07 | ¥1,997.00 | 0.00% | ¥2,000.00 | ¥2,030.00 | ¥1,995.00 | 18.60K |
| 2026-07-06 | ¥1,997.00 | +0.66% | ¥1,984.00 | ¥2,007.00 | ¥1,982.00 | 12.80K |
| 2026-07-03 | ¥1,984.00 | +0.05% | ¥1,984.00 | ¥2,007.00 | ¥1,970.00 | 18.10K |
| 2026-07-02 | ¥1,983.00 | -0.35% | ¥1,990.00 | ¥2,016.00 | ¥1,983.00 | 15.20K |
| 2026-07-01 | ¥1,990.00 | +0.10% | ¥1,988.00 | ¥2,002.00 | ¥1,975.00 | 14.90K |
| 2026-06-30 | ¥1,988.00 | -1.83% | ¥2,025.00 | ¥2,026.00 | ¥1,979.00 | 16.80K |
| 2026-06-29 | ¥2,025.00 | +0.05% | ¥2,025.00 | ¥2,037.00 | ¥1,989.00 | 71.30K |
| 2026-06-26 | ¥2,024.00 | +1.20% | ¥2,005.00 | ¥2,027.00 | ¥1,990.00 | 27.10K |
| 2026-06-25 | ¥2,000.00 | +1.52% | ¥2,010.00 | ¥2,019.00 | ¥1,971.00 | 66.30K |
| 2026-06-24 | ¥1,970.00 | -0.05% | ¥1,976.00 | ¥1,991.00 | ¥1,952.00 | 20.00K |
| 2026-06-23 | ¥1,971.00 | -1.99% | ¥2,013.00 | ¥2,022.00 | ¥1,971.00 | 30.00K |
| 2026-06-22 | ¥2,011.00 | -0.84% | ¥2,030.00 | ¥2,050.00 | ¥1,998.00 | 22.80K |
| 2026-06-19 | ¥2,028.00 | -2.27% | ¥2,075.00 | ¥2,095.00 | ¥2,028.00 | 16.50K |
| 2026-06-18 | ¥2,075.00 | +3.75% | ¥2,000.00 | ¥2,099.00 | ¥2,000.00 | 42.40K |
| 2026-06-17 | ¥2,000.00 | -0.15% | ¥1,992.00 | ¥2,015.00 | ¥1,987.00 | 29.80K |
| 2026-06-16 | ¥2,003.00 | -1.18% | ¥2,039.00 | ¥2,039.00 | ¥1,994.00 | 20.90K |
| 2026-06-15 | ¥2,027.00 | +0.60% | ¥2,016.00 | ¥2,055.00 | ¥2,006.00 | 80.70K |
| 2026-06-12 | ¥2,015.00 | +3.28% | ¥2,031.00 | ¥2,040.00 | ¥2,012.00 | 76.90K |
| 2026-06-11 | ¥1,951.00 | -4.50% | ¥2,015.00 | ¥2,031.00 | ¥1,933.00 | 97.80K |
| 2026-06-10 | ¥2,043.00 | -1.16% | ¥2,067.00 | ¥2,106.00 | ¥2,036.00 | 26.20K |
| 2026-06-09 | ¥2,067.00 | +0.10% | ¥2,089.00 | ¥2,096.00 | ¥2,042.00 | 10.70K |
| 2026-06-08 | ¥2,065.00 | -1.57% | ¥2,055.00 | ¥2,086.00 | ¥2,035.00 | 22.90K |
| 2026-06-05 | ¥2,098.00 | +1.80% | ¥2,043.00 | ¥2,109.00 | ¥2,043.00 | 9.70K |
| 2026-06-04 | ¥2,061.00 | +0.34% | ¥2,041.00 | ¥2,080.00 | ¥2,041.00 | 28.80K |
| 2026-06-03 | ¥2,054.00 | -0.24% | ¥2,101.00 | ¥2,101.00 | ¥2,048.00 | 55.30K |
| 2026-06-02 | ¥2,059.00 | -1.67% | ¥2,084.00 | ¥2,085.00 | ¥2,040.00 | 38.00K |
| 2026-06-01 | ¥2,094.00 | -1.69% | ¥2,148.00 | ¥2,148.00 | ¥2,081.00 | 56.50K |
| 2026-05-29 | ¥2,130.00 | -0.70% | ¥2,146.00 | ¥2,166.00 | ¥2,106.00 | 23.00K |
| 2026-05-28 | ¥2,145.00 | -0.51% | ¥2,136.00 | ¥2,165.00 | ¥2,107.00 | 29.50K |
| 2026-05-27 | ¥2,156.00 | -1.06% | ¥2,192.00 | ¥2,192.00 | ¥2,146.00 | 16.60K |
| 2026-05-26 | ¥2,179.00 | +0.65% | ¥2,154.00 | ¥2,205.00 | ¥2,152.00 | 44.60K |
| 2026-05-25 | ¥2,165.00 | +3.39% | ¥2,115.00 | ¥2,176.00 | ¥2,112.00 | 23.30K |