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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,366	2,322	2,322	2,400	2,302	50,700
February 19, 2026	2,300	2,366	2,366	2,377	2,268	131,700
February 18, 2026	2,305	2,272	2,272	2,329	2,272	25,800
February 17, 2026	2,300	2,305	2,305	2,324	2,270	34,400
February 16, 2026	2,319	2,320	2,320	2,326	2,285	52,900
February 13, 2026	2,325	2,296	2,296	2,336	2,234	49,100
February 12, 2026	2,261	2,357	2,357	2,359	2,259	59,200
February 10, 2026	2,274	2,270	2,270	2,291	2,259	42,500
February 09, 2026	2,282	2,279	2,279	2,290	2,232	49,700
February 06, 2026	2,193	2,238	2,238	2,242	2,191	40,000
February 05, 2026	2,264	2,216	2,216	2,264	2,193	77,000
February 04, 2026	2,245	2,222	2,222	2,274	2,185	157,400
February 03, 2026	2,385	2,295	2,295	2,513	2,278	366,700
February 02, 2026	2,355	2,358	2,358	2,420	2,336	72,400
January 30, 2026	2,335	2,338	2,338	2,368	2,311	44,400
January 29, 2026	2,359	2,349	2,349	2,379	2,280	51,500
January 28, 2026	2,348	2,341	2,341	2,366	2,299	45,600
January 27, 2026	2,381	2,375	2,375	2,402	2,339	58,700
January 26, 2026	2,349	2,358	2,358	2,408	2,288	128,700
January 23, 2026	2,457	2,438	2,438	2,471	2,400	43,900
January 22, 2026	2,384	2,435	2,435	2,435	2,384	22,100
January 21, 2026	2,353	2,384	2,384	2,388	2,328	38,800
January 20, 2026	2,444	2,403	2,403	2,447	2,393	32,800
January 19, 2026	2,432	2,438	2,438	2,438	2,378	45,400
January 16, 2026	2,436	2,382	2,382	2,436	2,328	53,800
January 15, 2026	2,450	2,413	2,413	2,450	2,375	49,100
January 14, 2026	2,337	2,450	2,450	2,471	2,324	73,400
January 13, 2026	2,309	2,325	2,325	2,396	2,235	153,100
January 09, 2026	2,117	2,159	2,159	2,160	2,111	45,200
January 08, 2026	2,107	2,117	2,117	2,140	2,107	15,200
January 07, 2026	2,131	2,114	2,114	2,151	2,105	25,700
January 06, 2026	2,120	2,136	2,136	2,136	2,107	8,200
January 05, 2026	2,098	2,110	2,110	2,120	2,085	6,900
December 30, 2025	2,083	2,096	2,096	2,117	2,083	8,300
December 29, 2025	2,089	2,100	2,100	2,116	2,050	26,500
December 26, 2025	2,086	2,069	2,069	2,087	2,055	7,700
December 25, 2025	2,069	2,077	2,077	2,094	2,055	8,200
December 24, 2025	2,048	2,069	2,069	2,075	2,048	11,200
December 23, 2025	2,059	2,052	2,052	2,104	2,052	27,700
December 22, 2025	2,019	2,059	2,059	2,066	2,005	40,300
December 19, 2025	2,015	2,016	2,016	2,030	1,988	34,600
December 18, 2025	1,913	2,012	2,012	2,012	1,895	95,200
December 17, 2025	1,916	1,913	1,913	1,930	1,896	15,300
December 16, 2025	1,938	1,909	1,909	1,938	1,908	12,300
December 15, 2025	1,915	1,941	1,941	1,944	1,906	40,200
December 12, 2025	1,917	1,915	1,915	1,928	1,905	14,800
December 11, 2025	1,933	1,912	1,912	1,939	1,912	8,100
December 10, 2025	1,914	1,928	1,928	1,935	1,903	37,200
December 09, 2025	1,934	1,905	1,905	1,934	1,895	16,300
December 08, 2025	1,966	1,926	1,926	1,978	1,925	34,700
December 05, 2025	1,935	1,961	1,961	1,968	1,921	24,000
December 04, 2025	1,928	1,927	1,927	1,933	1,919	9,700
December 03, 2025	1,917	1,920	1,920	1,926	1,904	9,600
December 02, 2025	1,938	1,919	1,919	1,951	1,916	17,500
December 01, 2025	1,970	1,950	1,950	1,980	1,940	23,300
November 28, 2025	1,937	1,969	1,969	1,969	1,932	28,700
November 27, 2025	1,898	1,926	1,926	1,926	1,898	21,500
November 26, 2025	1,893	1,898	1,898	1,908	1,890	19,700
November 25, 2025	1,927	1,893	1,893	1,927	1,888	21,800
November 21, 2025	1,894	1,909	1,909	1,929	1,894	20,900

Yamato Corporation (1967.T) JPX