Yamato Corporation - 1967.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,055	2,068	2,068	2,099	2,055	27,100
August 15, 2025	2,028	2,054	2,054	2,071	2,028	30,600
August 14, 2025	2,032	2,028	2,028	2,042	2,020	6,600
August 13, 2025	2,014	2,035	2,035	2,067	2,014	21,800
August 12, 2025	2,020	2,014	2,014	2,042	2,008	19,400
August 08, 2025	2,038	2,026	2,026	2,064	2,008	31,300
August 07, 2025	2,025	2,032	2,032	2,069	2,012	39,000
August 06, 2025	2,025	2,025	2,025	2,035	1,976	54,400
August 05, 2025	1,878	2,015	2,015	2,016	1,878	95,800
August 04, 2025	1,870	1,875	1,875	1,924	1,864	50,600
August 01, 2025	1,825	1,864	1,864	1,900	1,794	133,300
July 31, 2025	1,742	1,819	1,819	1,850	1,737	57,000
July 30, 2025	1,768	1,772	1,772	1,800	1,761	13,600
July 29, 2025	1,771	1,781	1,781	1,781	1,760	5,900
July 28, 2025	1,800	1,762	1,762	1,802	1,745	24,500
July 25, 2025	1,760	1,779	1,779	1,810	1,760	35,200
July 24, 2025	1,732	1,751	1,751	1,770	1,700	46,100
July 23, 2025	1,750	1,741	1,741	1,770	1,666	98,400
July 22, 2025	1,718	1,720	1,720	1,736	1,661	12,500
July 18, 2025	1,745	1,717	1,717	1,765	1,717	11,500
July 17, 2025	1,712	1,745	1,745	1,745	1,705	10,100
July 16, 2025	1,687	1,703	1,703	1,719	1,682	7,200
July 15, 2025	1,723	1,698	1,698	1,750	1,691	48,300
July 14, 2025	1,721	1,722	1,722	1,755	1,710	11,600
July 11, 2025	1,710	1,723	1,723	1,746	1,701	10,300
July 10, 2025	1,710	1,695	1,695	1,710	1,695	7,800
July 09, 2025	1,692	1,729	1,729	1,738	1,691	16,700
July 08, 2025	1,645	1,680	1,680	1,690	1,645	14,100
July 07, 2025	1,631	1,658	1,658	1,665	1,631	9,100
July 04, 2025	1,645	1,636	1,636	1,685	1,636	11,600
July 03, 2025	1,710	1,642	1,642	1,730	1,642	20,100
July 02, 2025	1,773	1,715	1,715	1,773	1,715	19,200
July 01, 2025	1,790	1,765	1,765	1,799	1,765	10,200
June 30, 2025	1,823	1,809	1,809	1,867	1,773	81,500
June 27, 2025	1,724	1,785	1,785	1,785	1,724	19,700
June 26, 2025	1,740	1,715	1,715	1,762	1,713	15,900
June 25, 2025	1,730	1,729	1,729	1,736	1,707	14,200
June 24, 2025	1,784	1,733	1,733	1,785	1,731	16,000
June 23, 2025	1,721	1,762	1,762	1,799	1,702	28,300
June 20, 2025	1,703	1,747	1,747	1,747	1,703	19,600
June 19, 2025	1,707	1,716	1,716	1,728	1,681	25,700
June 18, 2025	1,755	1,698	1,698	1,755	1,698	20,400
June 17, 2025	1,676	1,751	1,751	1,776	1,676	69,900
June 16, 2025	1,642	1,674	1,674	1,675	1,622	22,400
June 13, 2025	1,616	1,642	1,642	1,644	1,616	11,400
June 12, 2025	1,631	1,640	1,640	1,640	1,603	14,900
June 11, 2025	1,668	1,642	1,642	1,668	1,635	7,600
June 10, 2025	1,659	1,658	1,658	1,670	1,648	15,400
June 09, 2025	1,611	1,656	1,656	1,659	1,611	14,600
June 06, 2025	1,622	1,617	1,617	1,630	1,611	3,200
June 05, 2025	1,615	1,636	1,636	1,638	1,611	10,000
June 04, 2025	1,620	1,633	1,633	1,633	1,613	5,100
June 03, 2025	1,635	1,624	1,624	1,635	1,608	7,900
June 02, 2025	1,610	1,622	1,622	1,641	1,610	5,100
May 30, 2025	1,603	1,616	1,616	1,645	1,603	15,200
May 29, 2025	1,611	1,607	1,607	1,630	1,602	15,100
May 28, 2025	1,630	1,611	1,611	1,634	1,610	8,500
May 27, 2025	1,630	1,629	1,629	1,632	1,615	7,500
May 26, 2025	1,628	1,618	1,618	1,630	1,604	21,500
May 23, 2025	1,614	1,635	1,635	1,637	1,611	16,600

Yamato Corporation (1967.T) JPX