Yamato Holdings Co., Ltd. 9064
TSE · Japan · Transportation
¥1,972.00-7.50 (-0.38%)
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 | ¥1,971.50 | -0.40% | ¥1,979.50 | ¥1,981.00 | ¥1,947.50 | 517.10K |
| 2026-10-01 | ¥1,979.50 | -2.34% | ¥1,977.00 | ¥1,996.00 | ¥1,944.50 | 1.53M |
| 2026-09-30 | ¥2,027.00 | +1.40% | ¥2,001.00 | ¥2,038.00 | ¥1,997.00 | 1.27M |
| 2026-09-29 | ¥1,999.00 | -1.87% | ¥2,005.00 | ¥2,019.00 | ¥1,986.00 | 1.51M |
| 2026-09-28 | ¥2,037.00 | +0.84% | ¥2,034.00 | ¥2,048.00 | ¥2,017.00 | 1.53M |
| 2026-09-25 | ¥2,020.00 | +0.90% | ¥2,002.00 | ¥2,037.50 | ¥2,002.00 | 1.81M |
| 2026-09-24 | ¥2,002.00 | +0.96% | ¥1,993.50 | ¥2,008.00 | ¥1,971.00 | 1.61M |
| 2026-09-18 | ¥1,983.00 | -1.71% | ¥2,018.00 | ¥2,019.00 | ¥1,983.00 | 1.74M |
| 2026-09-17 | ¥2,017.50 | +1.59% | ¥1,998.00 | ¥2,017.50 | ¥1,991.50 | 785.40K |
| 2026-09-16 | ¥1,986.00 | +0.46% | ¥1,984.50 | ¥1,999.50 | ¥1,979.00 | 619.90K |
| 2026-09-15 | ¥1,977.00 | -1.10% | ¥2,013.00 | ¥2,014.00 | ¥1,977.00 | 611.90K |
| 2026-09-14 | ¥1,999.00 | +0.91% | ¥1,999.00 | ¥2,022.50 | ¥1,989.50 | 945.20K |
| 2026-09-11 | ¥1,981.00 | +0.92% | ¥1,945.50 | ¥1,989.50 | ¥1,937.00 | 1.44M |
| 2026-09-10 | ¥1,963.00 | +1.58% | ¥1,926.00 | ¥1,971.00 | ¥1,923.00 | 1.19M |
| 2026-09-09 | ¥1,932.50 | -0.82% | ¥1,925.00 | ¥1,948.50 | ¥1,918.00 | 966.10K |
| 2026-09-08 | ¥1,948.50 | +0.96% | ¥1,913.00 | ¥1,954.50 | ¥1,912.50 | 1.00M |
| 2026-09-07 | ¥1,930.00 | -1.78% | ¥1,941.50 | ¥1,955.50 | ¥1,928.00 | 893.10K |
| 2026-09-04 | ¥1,965.00 | +1.45% | ¥1,936.00 | ¥1,969.00 | ¥1,925.00 | 1.18M |
| 2026-09-03 | ¥1,937.00 | +1.15% | ¥1,911.00 | ¥1,950.00 | ¥1,905.00 | 1.06M |
| 2026-09-02 | ¥1,915.00 | -2.67% | ¥1,927.50 | ¥1,936.50 | ¥1,913.00 | 1.34M |
| 2026-09-01 | ¥1,967.50 | +0.85% | ¥1,953.50 | ¥1,974.50 | ¥1,949.00 | 860.60K |
| 2026-08-31 | ¥1,951.00 | +0.08% | ¥1,950.00 | ¥1,963.00 | ¥1,942.50 | 977.80K |
| 2026-08-28 | ¥1,949.50 | -0.15% | ¥1,935.00 | ¥1,950.00 | ¥1,930.50 | 2.05M |
| 2026-08-27 | ¥1,952.50 | -0.20% | ¥1,951.00 | ¥1,972.50 | ¥1,947.00 | 1.04M |
| 2026-08-26 | ¥1,956.50 | +0.38% | ¥1,938.00 | ¥1,967.50 | ¥1,933.50 | 1.00M |
| 2026-08-25 | ¥1,949.00 | +0.67% | ¥1,954.50 | ¥1,982.00 | ¥1,942.00 | 1.72M |
| 2026-08-24 | ¥1,936.00 | +0.23% | ¥1,936.50 | ¥1,947.50 | ¥1,913.50 | 809.30K |
| 2026-08-21 | ¥1,931.50 | +0.60% | ¥1,920.00 | ¥1,938.50 | ¥1,913.50 | 836.80K |
| 2026-08-20 | ¥1,920.00 | -0.05% | ¥1,951.00 | ¥1,951.50 | ¥1,900.50 | 917.60K |
| 2026-08-19 | ¥1,921.00 | -0.34% | ¥1,932.50 | ¥1,943.00 | ¥1,898.50 | 1.19M |
| 2026-08-18 | ¥1,927.50 | -1.05% | ¥1,919.00 | ¥1,929.00 | ¥1,878.50 | 1.06M |
| 2026-08-17 | ¥1,948.00 | -1.17% | ¥1,974.50 | ¥1,988.00 | ¥1,948.00 | 994.60K |
| 2026-08-14 | ¥1,971.00 | +1.10% | ¥1,958.50 | ¥1,981.00 | ¥1,930.00 | 1.53M |
| 2026-08-13 | ¥1,949.50 | +0.65% | ¥1,940.50 | ¥1,958.00 | ¥1,919.50 | 1.59M |
| 2026-08-12 | ¥1,937.00 | +0.16% | ¥1,934.00 | ¥1,948.50 | ¥1,920.00 | 1.02M |
| 2026-08-10 | ¥1,934.00 | -0.08% | ¥1,935.00 | ¥1,946.00 | ¥1,908.50 | 1.10M |
| 2026-08-07 | ¥1,935.50 | +2.27% | ¥1,887.50 | ¥1,956.00 | ¥1,885.50 | 1.71M |
| 2026-08-06 | ¥1,892.50 | +0.66% | ¥1,890.00 | ¥1,904.50 | ¥1,840.00 | 2.46M |
| 2026-08-05 | ¥1,880.00 | -1.85% | ¥1,910.00 | ¥1,961.50 | ¥1,876.00 | 1.57M |
| 2026-08-04 | ¥1,915.50 | -6.15% | ¥1,991.00 | ¥2,000.00 | ¥1,890.00 | 2.88M |
| 2026-08-03 | ¥2,041.00 | -1.38% | ¥2,055.00 | ¥2,073.50 | ¥2,012.50 | 1.78M |
| 2026-07-31 | ¥2,069.50 | -3.25% | ¥2,080.00 | ¥2,095.00 | ¥2,060.00 | 1.77M |
| 2026-07-30 | ¥2,139.00 | -1.88% | ¥2,181.50 | ¥2,194.50 | ¥2,129.00 | 1.26M |
| 2026-07-29 | ¥2,180.00 | +2.88% | ¥2,135.00 | ¥2,193.00 | ¥2,116.50 | 2.00M |
| 2026-07-28 | ¥2,119.00 | +2.49% | ¥2,072.00 | ¥2,121.00 | ¥2,072.00 | 1.72M |
| 2026-07-27 | ¥2,067.50 | +1.12% | ¥2,049.50 | ¥2,074.00 | ¥2,026.00 | 1.78M |
| 2026-07-24 | ¥2,044.50 | +0.52% | ¥2,021.00 | ¥2,054.50 | ¥2,000.00 | 1.09M |
| 2026-07-23 | ¥2,034.00 | +0.84% | ¥2,024.00 | ¥2,041.00 | ¥2,010.50 | 1.17M |
| 2026-07-22 | ¥2,017.00 | -0.25% | ¥1,991.00 | ¥2,021.00 | ¥1,978.50 | 1.15M |
| 2026-07-21 | ¥2,022.00 | +0.95% | ¥2,025.00 | ¥2,043.50 | ¥2,021.00 | 1.38M |
| 2026-07-17 | ¥2,003.00 | +1.78% | ¥1,990.00 | ¥2,022.00 | ¥1,990.00 | 1.64M |
| 2026-07-16 | ¥1,968.00 | -0.13% | ¥1,960.00 | ¥1,989.50 | ¥1,954.50 | 643.70K |
| 2026-07-15 | ¥1,970.50 | +0.54% | ¥1,979.50 | ¥1,979.50 | ¥1,958.00 | 550.70K |
| 2026-07-14 | ¥1,960.00 | +1.16% | ¥1,965.00 | ¥1,995.50 | ¥1,958.50 | 1.06M |
| 2026-07-13 | ¥1,937.50 | -0.33% | ¥1,959.50 | ¥1,966.50 | ¥1,937.50 | 751.70K |
| 2026-07-10 | ¥1,944.00 | -0.46% | ¥1,979.50 | ¥1,981.00 | ¥1,930.50 | 1.10M |
| 2026-07-09 | ¥1,953.00 | -0.84% | ¥1,958.50 | ¥1,973.00 | ¥1,945.50 | 770.20K |
| 2026-07-08 | ¥1,969.50 | -0.53% | ¥1,982.00 | ¥1,983.00 | ¥1,956.50 | 1.17M |
| 2026-07-07 | ¥1,980.00 | -0.78% | ¥1,980.00 | ¥1,993.00 | ¥1,955.50 | 1.32M |
| 2026-07-06 | ¥1,995.50 | +2.57% | ¥1,945.50 | ¥2,003.00 | ¥1,936.50 | 1.92M |
| 2026-07-03 | ¥1,945.50 | +1.91% | ¥1,943.00 | ¥1,958.50 | ¥1,923.50 | 1.91M |
| 2026-07-02 | ¥1,909.00 | +3.78% | ¥1,854.00 | ¥1,910.00 | ¥1,844.00 | 1.37M |
| 2026-07-01 | ¥1,839.50 | +0.27% | ¥1,826.50 | ¥1,843.50 | ¥1,821.50 | 1.13M |
| 2026-06-30 | ¥1,834.50 | -1.05% | ¥1,855.00 | ¥1,855.50 | ¥1,823.50 | 996.70K |
| 2026-06-29 | ¥1,854.00 | +1.90% | ¥1,825.00 | ¥1,857.50 | ¥1,810.00 | 1.18M |
| 2026-06-26 | ¥1,819.50 | +0.41% | ¥1,823.00 | ¥1,833.50 | ¥1,810.00 | 960.80K |
| 2026-06-25 | ¥1,812.00 | +3.16% | ¥1,775.50 | ¥1,822.00 | ¥1,761.00 | 1.77M |
| 2026-06-24 | ¥1,756.50 | -1.04% | ¥1,763.50 | ¥1,777.50 | ¥1,748.00 | 1.37M |
| 2026-06-23 | ¥1,775.00 | +1.02% | ¥1,764.50 | ¥1,793.00 | ¥1,757.00 | 996.80K |
| 2026-06-22 | ¥1,757.00 | -0.76% | ¥1,770.50 | ¥1,771.50 | ¥1,746.00 | 841.80K |
| 2026-06-19 | ¥1,770.50 | +0.31% | ¥1,750.00 | ¥1,779.00 | ¥1,740.00 | 2.13M |
| 2026-06-18 | ¥1,765.00 | -0.25% | ¥1,744.00 | ¥1,775.00 | ¥1,734.00 | 988.30K |
| 2026-06-17 | ¥1,769.50 | -0.28% | ¥1,770.00 | ¥1,780.00 | ¥1,763.00 | 830.30K |
| 2026-06-16 | ¥1,774.50 | -0.59% | ¥1,773.50 | ¥1,780.50 | ¥1,760.00 | 1.24M |
| 2026-06-15 | ¥1,785.00 | 0.00% | ¥1,784.00 | ¥1,808.00 | ¥1,768.00 | 1.22M |
| 2026-06-12 | ¥1,785.00 | -1.68% | ¥1,834.50 | ¥1,836.00 | ¥1,783.50 | 1.34M |
| 2026-06-11 | ¥1,815.50 | +0.58% | ¥1,795.50 | ¥1,821.50 | ¥1,790.00 | 1.19M |
| 2026-06-10 | ¥1,805.00 | +1.04% | ¥1,792.50 | ¥1,808.50 | ¥1,785.50 | 1.02M |
| 2026-06-09 | ¥1,786.50 | -0.33% | ¥1,817.00 | ¥1,825.00 | ¥1,784.00 | 1.31M |
| 2026-06-08 | ¥1,792.50 | -0.36% | ¥1,785.00 | ¥1,816.50 | ¥1,775.50 | 1.14M |
| 2026-06-05 | ¥1,799.00 | -0.08% | ¥1,820.00 | ¥1,828.50 | ¥1,790.50 | 811.20K |
| 2026-06-04 | ¥1,800.50 | -1.37% | ¥1,823.50 | ¥1,830.00 | ¥1,794.50 | 704.50K |
| 2026-06-03 | ¥1,825.50 | +1.42% | ¥1,814.00 | ¥1,833.50 | ¥1,803.50 | 1.11M |
| 2026-06-02 | ¥1,800.00 | +0.03% | ¥1,794.50 | ¥1,816.00 | ¥1,781.50 | 1.23M |
| 2026-06-01 | ¥1,799.50 | -1.02% | ¥1,820.00 | ¥1,833.00 | ¥1,791.00 | 1.24M |
| 2026-05-29 | ¥1,818.00 | +2.22% | ¥1,818.50 | ¥1,839.00 | ¥1,794.00 | 2.20M |
| 2026-05-28 | ¥1,778.50 | +0.88% | ¥1,779.50 | ¥1,795.00 | ¥1,765.00 | 825.30K |
| 2026-05-27 | ¥1,763.00 | -0.96% | ¥1,787.00 | ¥1,794.00 | ¥1,749.00 | 1.02M |
| 2026-05-26 | ¥1,780.00 | +0.37% | ¥1,773.50 | ¥1,791.00 | ¥1,765.50 | 1.04M |
| 2026-05-25 | ¥1,773.50 | +0.14% | ¥1,768.50 | ¥1,787.50 | ¥1,752.50 | 1.58M |