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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,961	1,950	1,950	1,961	1,920	18,100
October 16, 2025	1,990	1,963	1,963	1,990	1,944	27,000
October 15, 2025	1,958	1,964	1,964	1,981	1,958	33,600
October 14, 2025	1,900	1,946	1,946	1,951	1,890	60,000
October 10, 2025	2,026	1,950	1,950	2,026	1,938	34,600
October 09, 2025	2,030	2,028	2,028	2,035	2,007	19,100
October 08, 2025	2,019	2,025	2,025	2,039	2,019	17,200
October 07, 2025	2,016	2,038	2,038	2,038	2,006	20,000
October 06, 2025	2,044	2,030	2,030	2,044	1,986	46,200
October 03, 2025	2,020	1,984	1,984	2,037	1,961	43,800
October 02, 2025	2,074	2,033	2,033	2,074	2,028	32,300
October 01, 2025	2,110	2,066	2,066	2,110	2,033	50,000
September 30, 2025	2,098	2,105	2,105	2,112	2,074	21,700
September 29, 2025	2,099	2,092	2,092	2,099	2,061	32,400
September 26, 2025	2,081	2,087	2,087	2,101	2,078	21,800
September 25, 2025	2,082	2,080	2,080	2,095	2,070	16,400
September 24, 2025	2,086	2,082	2,082	2,094	2,064	22,800
September 22, 2025	2,119	2,092	2,092	2,138	2,088	37,100
September 19, 2025	2,085	2,098	2,098	2,105	2,062	36,200
September 18, 2025	2,098	2,083	2,083	2,105	2,062	49,600
September 17, 2025	2,150	2,114	2,114	2,157	2,084	49,800
September 16, 2025	2,119	2,148	2,148	2,166	2,114	49,800
September 12, 2025	2,200	2,118	2,118	2,204	2,100	30,800
September 11, 2025	2,182	2,178	2,178	2,206	2,146	33,100
September 10, 2025	2,078	2,178	2,178	2,182	2,068	52,500
September 09, 2025	2,093	2,075	2,075	2,096	2,033	20,200
September 08, 2025	2,082	2,089	2,089	2,096	2,070	16,700
September 05, 2025	2,089	2,087	2,087	2,094	2,065	14,800
September 04, 2025	2,073	2,097	2,097	2,097	2,073	17,200
September 03, 2025	2,101	2,073	2,073	2,103	2,060	25,700
September 02, 2025	2,117	2,102	2,102	2,132	2,086	37,800
September 01, 2025	2,115	2,133	2,133	2,165	2,110	67,100
August 29, 2025	2,096	2,115	2,115	2,121	2,089	18,600
August 28, 2025	2,082	2,094	2,094	2,107	2,068	34,200
August 27, 2025	2,195	2,065	2,065	2,198	2,030	226,900
August 26, 2025	2,110	2,164	2,164	2,178	2,079	75,400
August 25, 2025	2,120	2,048	2,048	2,133	2,048	18,500
August 22, 2025	2,041	2,086	2,086	2,099	2,037	22,500
August 21, 2025	2,035	2,041	2,041	2,055	2,003	44,500
August 20, 2025	2,035	2,035	2,035	2,051	2,014	12,400
August 19, 2025	2,074	2,035	2,035	2,084	2,035	27,200
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

Yamato Corporation (1967.T) JPX