YAMATO Mobility & Mfg. Co.Ltd 7886
TSE · Japan · Process Industries
¥566.00+13.00 (+2.35%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-06 | ¥566.00 | +2.35% | ¥556.00 | ¥566.00 | ¥556.00 | 200 |
| 2026-10-05 | ¥553.00 | -2.98% | ¥561.00 | ¥561.00 | ¥553.00 | 700 |
| 2026-10-02 | ¥570.00 | -0.70% | ¥567.00 | ¥574.00 | ¥560.00 | 1.30K |
| 2026-10-01 | ¥574.00 | +0.70% | ¥564.00 | ¥584.00 | ¥564.00 | 5.00K |
| 2026-09-30 | ¥570.00 | +0.35% | ¥570.00 | ¥570.00 | ¥568.00 | 1.40K |
| 2026-09-29 | ¥568.00 | -3.73% | ¥590.00 | ¥590.00 | ¥568.00 | 1.30K |
| 2026-09-28 | ¥590.00 | -1.50% | ¥599.00 | ¥599.00 | ¥589.00 | 1.00K |
| 2026-09-25 | ¥599.00 | +2.04% | ¥567.00 | ¥599.00 | ¥555.00 | 8.40K |
| 2026-09-24 | ¥587.00 | +3.53% | ¥577.00 | ¥587.00 | ¥577.00 | 300 |
| 2026-09-18 | ¥567.00 | -1.05% | ¥559.00 | ¥569.00 | ¥559.00 | 1.60K |
| 2026-09-17 | ¥573.00 | -2.88% | ¥582.00 | ¥586.00 | ¥563.00 | 1.40K |
| 2026-09-16 | ¥590.00 | 0.00% | ¥590.00 | ¥590.00 | ¥590.00 | 400 |
| 2026-09-15 | ¥590.00 | -0.84% | ¥591.00 | ¥591.00 | ¥590.00 | 200 |
| 2026-09-14 | ¥595.00 | -1.33% | ¥595.00 | ¥595.00 | ¥594.00 | 300 |
| 2026-09-11 | ¥603.00 | +3.08% | ¥585.00 | ¥603.00 | ¥575.00 | 1.20K |
| 2026-09-10 | ¥585.00 | +2.63% | ¥564.00 | ¥598.00 | ¥564.00 | 2.50K |
| 2026-09-09 | ¥570.00 | -3.88% | ¥573.00 | ¥596.00 | ¥567.00 | 6.40K |
| 2026-09-08 | ¥593.00 | -0.17% | ¥574.00 | ¥593.00 | ¥562.00 | 7.80K |
| 2026-09-07 | ¥594.00 | -3.10% | ¥613.00 | ¥613.00 | ¥593.00 | 3.90K |
| 2026-09-04 | ¥613.00 | -1.13% | ¥593.00 | ¥613.00 | ¥586.00 | 14.70K |
| 2026-09-03 | ¥620.00 | -0.48% | ¥603.00 | ¥621.00 | ¥603.00 | 3.00K |
| 2026-09-02 | ¥623.00 | -0.16% | ¥624.00 | ¥624.00 | ¥623.00 | 1.30K |
| 2026-09-01 | ¥624.00 | -3.55% | ¥637.00 | ¥637.00 | ¥609.00 | 9.80K |
| 2026-08-31 | ¥647.00 | -1.52% | ¥657.00 | ¥657.00 | ¥618.00 | 9.20K |
| 2026-08-28 | ¥657.00 | +1.39% | ¥656.00 | ¥663.00 | ¥606.00 | 19.40K |
| 2026-08-27 | ¥648.00 | -4.00% | ¥675.00 | ¥680.00 | ¥638.00 | 4.90K |
| 2026-08-26 | ¥675.00 | -3.43% | ¥691.00 | ¥691.00 | ¥675.00 | 3.00K |
| 2026-08-25 | ¥699.00 | -2.10% | ¥714.00 | ¥714.00 | ¥699.00 | 200 |
| 2026-08-24 | ¥714.00 | +0.42% | ¥714.00 | ¥715.00 | ¥699.00 | 1.50K |
| 2026-08-21 | ¥711.00 | -1.52% | ¥722.00 | ¥722.00 | ¥711.00 | 5.70K |
| 2026-08-20 | ¥722.00 | +0.56% | ¥733.00 | ¥733.00 | ¥710.00 | 1.50K |
| 2026-08-19 | ¥718.00 | +0.14% | ¥721.00 | ¥721.00 | ¥705.00 | 6.50K |
| 2026-08-18 | ¥717.00 | +0.56% | ¥716.00 | ¥717.00 | ¥714.00 | 300 |
| 2026-08-17 | ¥713.00 | +3.18% | ¥699.00 | ¥713.00 | ¥699.00 | 4.40K |
| 2026-08-14 | ¥691.00 | -1.71% | ¥733.00 | ¥733.00 | ¥691.00 | 5.90K |
| 2026-08-13 | ¥703.00 | -1.95% | ¥708.00 | ¥750.00 | ¥693.00 | 3.30K |
| 2026-08-12 | ¥717.00 | +1.41% | ¥692.00 | ¥717.00 | ¥692.00 | 1.20K |
| 2026-08-10 | ¥707.00 | +0.28% | ¥690.00 | ¥707.00 | ¥690.00 | 800 |
| 2026-08-07 | ¥705.00 | 0.00% | ¥705.00 | ¥705.00 | ¥705.00 | 0 |
| 2026-08-06 | ¥705.00 | -2.08% | ¥690.00 | ¥722.00 | ¥684.00 | 3.90K |
| 2026-08-05 | ¥720.00 | +2.27% | ¥704.00 | ¥720.00 | ¥701.00 | 900 |
| 2026-08-04 | ¥704.00 | +0.57% | ¥701.00 | ¥704.00 | ¥701.00 | 200 |
| 2026-08-03 | ¥700.00 | -2.64% | ¥719.00 | ¥719.00 | ¥695.00 | 1.30K |
| 2026-07-31 | ¥719.00 | 0.00% | ¥719.00 | ¥719.00 | ¥703.00 | 2.00K |
| 2026-07-30 | ¥719.00 | -1.51% | ¥715.00 | ¥726.00 | ¥688.00 | 2.30K |
| 2026-07-29 | ¥730.00 | -2.67% | ¥750.00 | ¥755.00 | ¥695.00 | 7.50K |
| 2026-07-28 | ¥750.00 | +5.63% | ¥697.00 | ¥750.00 | ¥686.00 | 7.20K |
| 2026-07-27 | ¥710.00 | +0.71% | ¥705.00 | ¥710.00 | ¥705.00 | 300 |
| 2026-07-24 | ¥705.00 | +1.29% | ¥692.00 | ¥706.00 | ¥685.00 | 3.50K |
| 2026-07-23 | ¥696.00 | 0.00% | ¥696.00 | ¥696.00 | ¥696.00 | 0 |
| 2026-07-22 | ¥696.00 | +0.43% | ¥673.00 | ¥703.00 | ¥673.00 | 1.70K |
| 2026-07-21 | ¥693.00 | 0.00% | ¥693.00 | ¥693.00 | ¥693.00 | 300 |
| 2026-07-17 | ¥693.00 | +0.73% | ¥688.00 | ¥693.00 | ¥641.00 | 7.60K |
| 2026-07-16 | ¥688.00 | -0.86% | ¥703.00 | ¥703.00 | ¥688.00 | 500 |
| 2026-07-15 | ¥694.00 | -0.57% | ¥678.00 | ¥695.00 | ¥678.00 | 1.30K |
| 2026-07-14 | ¥698.00 | 0.00% | ¥698.00 | ¥698.00 | ¥698.00 | 0 |
| 2026-07-13 | ¥698.00 | -2.79% | ¥680.00 | ¥700.00 | ¥666.00 | 3.30K |
| 2026-07-10 | ¥718.00 | -0.42% | ¥721.00 | ¥721.00 | ¥680.00 | 2.80K |
| 2026-07-09 | ¥721.00 | -1.64% | ¥700.00 | ¥735.00 | ¥666.00 | 4.20K |
| 2026-07-08 | ¥733.00 | +2.09% | ¥733.00 | ¥733.00 | ¥733.00 | 500 |
| 2026-07-07 | ¥718.00 | +0.70% | ¥720.00 | ¥720.00 | ¥718.00 | 800 |
| 2026-07-06 | ¥713.00 | -0.42% | ¥686.00 | ¥715.00 | ¥678.00 | 5.40K |
| 2026-07-03 | ¥716.00 | +1.42% | ¥671.00 | ¥716.00 | ¥671.00 | 1.80K |
| 2026-07-02 | ¥706.00 | 0.00% | ¥721.00 | ¥721.00 | ¥706.00 | 300 |
| 2026-07-01 | ¥706.00 | +1.44% | ¥686.00 | ¥706.00 | ¥686.00 | 500 |
| 2026-06-30 | ¥696.00 | -3.33% | ¥720.00 | ¥720.00 | ¥686.00 | 2.00K |
| 2026-06-29 | ¥720.00 | +0.14% | ¥704.00 | ¥735.00 | ¥670.00 | 4.80K |
| 2026-06-26 | ¥719.00 | +1.70% | ¥707.00 | ¥719.00 | ¥667.00 | 3.00K |
| 2026-06-25 | ¥707.00 | +1.43% | ¥657.00 | ¥717.00 | ¥648.00 | 7.20K |
| 2026-06-24 | ¥697.00 | +4.03% | ¥660.00 | ¥700.00 | ¥660.00 | 1.30K |
| 2026-06-23 | ¥670.00 | -7.46% | ¥739.00 | ¥747.00 | ¥670.00 | 7.70K |
| 2026-06-22 | ¥724.00 | -1.50% | ¥735.00 | ¥744.00 | ¥680.00 | 3.60K |
| 2026-06-19 | ¥735.00 | +5.76% | ¥698.00 | ¥750.00 | ¥674.00 | 6.50K |
| 2026-06-18 | ¥695.00 | +3.73% | ¥660.00 | ¥709.00 | ¥640.00 | 8.00K |
| 2026-06-17 | ¥670.00 | +6.52% | ¥629.00 | ¥681.00 | ¥622.00 | 3.00K |
| 2026-06-16 | ¥629.00 | -0.16% | ¥630.00 | ¥650.00 | ¥620.00 | 5.90K |
| 2026-06-15 | ¥630.00 | +1.61% | ¥620.00 | ¥640.00 | ¥600.00 | 2.10K |
| 2026-06-12 | ¥620.00 | +1.64% | ¥610.00 | ¥620.00 | ¥590.00 | 2.00K |
| 2026-06-11 | ¥610.00 | +2.18% | ¥607.00 | ¥620.00 | ¥607.00 | 500 |
| 2026-06-10 | ¥597.00 | -2.77% | ¥614.00 | ¥614.00 | ¥584.00 | 6.20K |
| 2026-06-09 | ¥614.00 | +2.50% | ¥600.00 | ¥615.00 | ¥591.00 | 3.90K |
| 2026-06-08 | ¥599.00 | -1.64% | ¥600.00 | ¥608.00 | ¥597.00 | 1.70K |
| 2026-06-05 | ¥609.00 | +9.93% | ¥553.00 | ¥620.00 | ¥528.00 | 12.70K |
| 2026-06-04 | ¥554.00 | -0.36% | ¥526.00 | ¥576.00 | ¥526.00 | 2.40K |
| 2026-06-03 | ¥556.00 | 0.00% | ¥536.00 | ¥556.00 | ¥536.00 | 1.30K |
| 2026-06-02 | ¥556.00 | -2.97% | ¥583.00 | ¥585.00 | ¥555.00 | 1.60K |
| 2026-06-01 | ¥573.00 | -0.35% | ¥575.00 | ¥575.00 | ¥540.00 | 2.00K |
| 2026-05-29 | ¥575.00 | -0.52% | ¥578.00 | ¥578.00 | ¥570.00 | 1.20K |
| 2026-05-28 | ¥578.00 | -3.51% | ¥601.00 | ¥601.00 | ¥572.00 | 3.00K |
| 2026-05-27 | ¥599.00 | +0.84% | ¥596.00 | ¥599.00 | ¥584.00 | 900 |