Yamato Kogyo Co., Ltd. 5444
TSE · Japan · Non-Energy Minerals
¥12,075.00-55.00 (-0.45%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥12,040.00 | -0.74% | ¥12,005.00 | ¥12,040.00 | ¥11,980.00 | 13.40K |
| 2026-10-01 | ¥12,130.00 | -0.82% | ¥12,190.00 | ¥12,190.00 | ¥12,095.00 | 153.40K |
| 2026-09-30 | ¥12,230.00 | +0.33% | ¥12,020.00 | ¥12,295.00 | ¥12,020.00 | 151.20K |
| 2026-09-29 | ¥12,190.00 | -2.13% | ¥12,330.00 | ¥12,330.00 | ¥12,110.00 |
| 119.10K |
| 2026-09-28 | ¥12,455.00 | -0.88% | ¥12,670.00 | ¥12,670.00 | ¥12,455.00 | 149.60K |
| 2026-09-25 | ¥12,565.00 | +0.64% | ¥12,560.00 | ¥12,670.00 | ¥12,515.00 | 114.00K |
| 2026-09-24 | ¥12,485.00 | -0.48% | ¥12,545.00 | ¥12,580.00 | ¥12,420.00 | 115.10K |
| 2026-09-18 | ¥12,545.00 | +0.12% | ¥12,570.00 | ¥12,595.00 | ¥12,400.00 | 166.30K |
| 2026-09-17 | ¥12,530.00 | +1.62% | ¥12,360.00 | ¥12,530.00 | ¥12,320.00 | 121.60K |
| 2026-09-16 | ¥12,330.00 | +1.82% | ¥12,120.00 | ¥12,330.00 | ¥12,100.00 | 148.10K |
| 2026-09-15 | ¥12,110.00 | -1.46% | ¥12,180.00 | ¥12,210.00 | ¥12,030.00 | 124.10K |
| 2026-09-14 | ¥12,290.00 | +0.33% | ¥12,160.00 | ¥12,340.00 | ¥12,035.00 | 371.60K |
| 2026-09-11 | ¥12,250.00 | +1.03% | ¥11,950.00 | ¥12,265.00 | ¥11,895.00 | 143.40K |
| 2026-09-10 | ¥12,125.00 | -0.41% | ¥12,240.00 | ¥12,240.00 | ¥12,000.00 | 73.60K |
| 2026-09-09 | ¥12,175.00 | +1.21% | ¥12,030.00 | ¥12,190.00 | ¥11,980.00 | 121.20K |
| 2026-09-08 | ¥12,030.00 | -3.10% | ¥12,250.00 | ¥12,310.00 | ¥12,030.00 | 114.20K |
| 2026-09-07 | ¥12,415.00 | +0.40% | ¥12,320.00 | ¥12,445.00 | ¥12,230.00 | 124.00K |
| 2026-09-04 | ¥12,365.00 | -1.24% | ¥12,450.00 | ¥12,570.00 | ¥12,280.00 | 162.70K |
| 2026-09-03 | ¥12,520.00 | +0.89% | ¥12,530.00 | ¥12,625.00 | ¥12,465.00 | 119.00K |
| 2026-09-02 | ¥12,410.00 | -1.82% | ¥12,430.00 | ¥12,590.00 | ¥12,305.00 | 157.50K |
| 2026-09-01 | ¥12,640.00 | +1.12% | ¥12,360.00 | ¥12,745.00 | ¥12,360.00 | 145.60K |
| 2026-08-31 | ¥12,500.00 | +2.25% | ¥12,230.00 | ¥12,560.00 | ¥12,200.00 | 170.50K |
| 2026-08-28 | ¥12,225.00 | -0.65% | ¥12,315.00 | ¥12,430.00 | ¥12,055.00 | 332.80K |
| 2026-08-27 | ¥12,305.00 | -0.69% | ¥12,360.00 | ¥12,425.00 | ¥12,260.00 | 105.20K |
| 2026-08-26 | ¥12,390.00 | -0.40% | ¥12,510.00 | ¥12,600.00 | ¥12,370.00 | 119.50K |
| 2026-08-25 | ¥12,440.00 | +0.32% | ¥12,500.00 | ¥12,500.00 | ¥12,330.00 | 158.00K |
| 2026-08-24 | ¥12,400.00 | +5.04% | ¥12,405.00 | ¥12,625.00 | ¥12,275.00 | 271.70K |
| 2026-08-21 | ¥11,805.00 | -1.99% | ¥11,955.00 | ¥12,005.00 | ¥11,545.00 | 309.10K |
| 2026-08-20 | ¥12,045.00 | -3.87% | ¥12,415.00 | ¥12,535.00 | ¥11,910.00 | 300.80K |
| 2026-08-19 | ¥12,530.00 | -3.91% | ¥12,900.00 | ¥12,930.00 | ¥12,500.00 | 124.30K |
| 2026-08-18 | ¥13,040.00 | -0.95% | ¥13,125.00 | ¥13,170.00 | ¥12,980.00 | 118.70K |
| 2026-08-17 | ¥13,165.00 | -0.53% | ¥13,245.00 | ¥13,325.00 | ¥13,100.00 | 101.80K |
| 2026-08-14 | ¥13,235.00 | -0.19% | ¥13,100.00 | ¥13,235.00 | ¥13,065.00 | 134.50K |
| 2026-08-13 | ¥13,260.00 | +0.42% | ¥13,300.00 | ¥13,315.00 | ¥13,135.00 | 100.70K |
| 2026-08-12 | ¥13,205.00 | -0.53% | ¥13,340.00 | ¥13,340.00 | ¥13,100.00 | 124.20K |
| 2026-08-10 | ¥13,275.00 | -0.93% | ¥13,320.00 | ¥13,370.00 | ¥13,070.00 | 111.30K |
| 2026-08-07 | ¥13,400.00 | -0.59% | ¥13,545.00 | ¥13,560.00 | ¥13,295.00 | 110.70K |
| 2026-08-06 | ¥13,480.00 | +0.56% | ¥13,425.00 | ¥13,675.00 | ¥13,380.00 | 168.50K |
| 2026-08-05 | ¥13,405.00 | +0.52% | ¥13,580.00 | ¥13,615.00 | ¥13,260.00 | 150.70K |
| 2026-08-04 | ¥13,335.00 | +0.76% | ¥13,135.00 | ¥13,520.00 | ¥13,055.00 | 198.00K |
| 2026-08-03 | ¥13,235.00 | -1.96% | ¥13,705.00 | ¥13,705.00 | ¥12,835.00 | 200.10K |
| 2026-07-31 | ¥13,500.00 | +0.60% | ¥13,710.00 | ¥14,290.00 | ¥12,645.00 | 341.00K |
| 2026-07-30 | ¥13,420.00 | -2.36% | ¥13,355.00 | ¥13,550.00 | ¥13,250.00 | 197.20K |
| 2026-07-29 | ¥13,745.00 | +2.69% | ¥13,390.00 | ¥13,745.00 | ¥13,355.00 | 250.60K |
| 2026-07-28 | ¥13,385.00 | -0.07% | ¥13,380.00 | ¥13,485.00 | ¥13,185.00 | 212.20K |
| 2026-07-27 | ¥13,395.00 | +1.94% | ¥13,330.00 | ¥13,395.00 | ¥13,185.00 | 149.60K |
| 2026-07-24 | ¥13,140.00 | +0.77% | ¥12,995.00 | ¥13,180.00 | ¥12,910.00 | 137.40K |
| 2026-07-23 | ¥13,040.00 | +1.72% | ¥12,925.00 | ¥13,100.00 | ¥12,825.00 | 95.30K |
| 2026-07-22 | ¥12,820.00 | -1.23% | ¥12,990.00 | ¥13,050.00 | ¥12,740.00 | 143.30K |
| 2026-07-21 | ¥12,980.00 | +1.53% | ¥12,780.00 | ¥12,980.00 | ¥12,500.00 | 128.10K |
| 2026-07-17 | ¥12,785.00 | -1.31% | ¥12,830.00 | ¥12,895.00 | ¥12,540.00 | 201.80K |
| 2026-07-16 | ¥12,955.00 | +0.74% | ¥12,870.00 | ¥13,150.00 | ¥12,830.00 | 104.20K |
| 2026-07-15 | ¥12,860.00 | +1.34% | ¥12,850.00 | ¥12,960.00 | ¥12,785.00 | 94.90K |
| 2026-07-14 | ¥12,690.00 | +0.51% | ¥12,615.00 | ¥12,715.00 | ¥12,425.00 | 106.30K |
| 2026-07-13 | ¥12,625.00 | +1.73% | ¥12,565.00 | ¥12,635.00 | ¥12,425.00 | 115.30K |
| 2026-07-10 | ¥12,410.00 | +0.40% | ¥12,540.00 | ¥12,540.00 | ¥12,170.00 | 176.50K |
| 2026-07-09 | ¥12,360.00 | -0.68% | ¥12,445.00 | ¥12,470.00 | ¥12,285.00 | 109.00K |
| 2026-07-08 | ¥12,445.00 | -0.96% | ¥12,520.00 | ¥12,645.00 | ¥12,430.00 | 97.10K |
| 2026-07-07 | ¥12,565.00 | -0.32% | ¥12,700.00 | ¥12,770.00 | ¥12,555.00 | 117.70K |
| 2026-07-06 | ¥12,605.00 | +1.00% | ¥12,480.00 | ¥12,605.00 | ¥12,440.00 | 86.70K |
| 2026-07-03 | ¥12,480.00 | +0.97% | ¥12,470.00 | ¥12,545.00 | ¥12,350.00 | 85.20K |
| 2026-07-02 | ¥12,360.00 | +1.81% | ¥12,100.00 | ¥12,400.00 | ¥12,060.00 | 128.60K |
| 2026-07-01 | ¥12,140.00 | +0.04% | ¥12,165.00 | ¥12,290.00 | ¥12,110.00 | 125.40K |
| 2026-06-30 | ¥12,135.00 | +0.17% | ¥12,115.00 | ¥12,245.00 | ¥12,040.00 | 179.20K |
| 2026-06-29 | ¥12,115.00 | -0.29% | ¥12,200.00 | ¥12,200.00 | ¥11,970.00 | 115.60K |
| 2026-06-26 | ¥12,150.00 | +0.41% | ¥12,190.00 | ¥12,220.00 | ¥12,065.00 | 89.10K |
| 2026-06-25 | ¥12,100.00 | +0.58% | ¥12,280.00 | ¥12,330.00 | ¥12,100.00 | 102.00K |
| 2026-06-24 | ¥12,030.00 | -1.35% | ¥12,060.00 | ¥12,180.00 | ¥11,965.00 | 68.40K |
| 2026-06-23 | ¥12,195.00 | -1.85% | ¥12,495.00 | ¥12,495.00 | ¥12,155.00 | 93.30K |
| 2026-06-22 | ¥12,425.00 | +0.36% | ¥12,550.00 | ¥12,650.00 | ¥12,380.00 | 127.50K |
| 2026-06-19 | ¥12,380.00 | +1.52% | ¥12,250.00 | ¥12,435.00 | ¥12,215.00 | 156.60K |
| 2026-06-18 | ¥12,195.00 | -0.49% | ¥12,140.00 | ¥12,290.00 | ¥12,045.00 | 67.60K |
| 2026-06-17 | ¥12,255.00 | -0.04% | ¥12,400.00 | ¥12,410.00 | ¥12,225.00 | 140.10K |
| 2026-06-16 | ¥12,260.00 | -0.41% | ¥12,325.00 | ¥12,405.00 | ¥12,185.00 | 183.50K |
| 2026-06-15 | ¥12,310.00 | +3.01% | ¥12,140.00 | ¥12,390.00 | ¥12,140.00 | 134.80K |
| 2026-06-12 | ¥11,950.00 | +5.19% | ¥11,700.00 | ¥12,115.00 | ¥11,665.00 | 217.40K |
| 2026-06-11 | ¥11,360.00 | +0.22% | ¥11,255.00 | ¥11,390.00 | ¥11,085.00 | 164.60K |
| 2026-06-10 | ¥11,335.00 | -0.35% | ¥11,375.00 | ¥11,495.00 | ¥11,205.00 | 179.00K |
| 2026-06-09 | ¥11,375.00 | -0.52% | ¥11,570.00 | ¥11,575.00 | ¥11,300.00 | 202.00K |
| 2026-06-08 | ¥11,435.00 | -2.14% | ¥11,480.00 | ¥11,525.00 | ¥11,140.00 | 189.60K |
| 2026-06-05 | ¥11,685.00 | -0.47% | ¥11,805.00 | ¥11,870.00 | ¥11,630.00 | 163.80K |
| 2026-06-04 | ¥11,740.00 | -1.26% | ¥11,720.00 | ¥11,860.00 | ¥11,585.00 | 151.40K |
| 2026-06-03 | ¥11,890.00 | +3.21% | ¥11,545.00 | ¥11,930.00 | ¥11,515.00 | 150.80K |
| 2026-06-02 | ¥11,520.00 | -0.78% | ¥11,415.00 | ¥11,630.00 | ¥11,280.00 | 155.20K |
| 2026-06-01 | ¥11,610.00 | -1.48% | ¥11,730.00 | ¥11,735.00 | ¥11,490.00 | 245.70K |
| 2026-05-29 | ¥11,785.00 | +2.03% | ¥11,590.00 | ¥11,860.00 | ¥11,445.00 | 248.20K |
| 2026-05-28 | ¥11,550.00 | +0.96% | ¥11,440.00 | ¥11,780.00 | ¥11,245.00 | 231.10K |
| 2026-05-27 | ¥11,440.00 | +0.35% | ¥11,490.00 | ¥11,565.00 | ¥11,265.00 | 164.60K |
| 2026-05-26 | ¥11,400.00 | -0.57% | ¥11,505.00 | ¥11,560.00 | ¥11,325.00 | 126.40K |
| 2026-05-25 | ¥11,465.00 | 0.00% | ¥11,560.00 | ¥11,645.00 | ¥11,380.00 | 144.50K |