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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	1,859	1,909	1,909	1,929	1,859	73,500
November 19, 2025	1,871	1,859	1,859	1,874	1,841	29,000
November 18, 2025	1,866	1,871	1,871	1,871	1,833	44,200
November 17, 2025	1,880	1,869	1,869	1,887	1,853	23,700
November 14, 2025	1,886	1,897	1,897	1,897	1,883	13,600
November 13, 2025	1,894	1,910	1,910	1,910	1,894	12,700
November 12, 2025	1,876	1,884	1,884	1,895	1,858	30,800
November 11, 2025	1,919	1,876	1,876	1,929	1,871	32,700
November 10, 2025	1,889	1,918	1,918	1,928	1,889	28,900
November 07, 2025	1,900	1,882	1,882	1,900	1,870	52,200
November 06, 2025	1,917	1,910	1,910	1,923	1,880	80,500
November 05, 2025	1,917	1,910	1,910	1,923	1,880	169,500
November 04, 2025	1,938	1,899	1,899	1,950	1,848	418,800
October 31, 2025	2,159	2,169	2,169	2,175	2,132	46,700
October 30, 2025	2,159	2,169	2,169	2,175	2,132	46,700
October 29, 2025	2,131	2,107	2,107	2,163	2,090	57,500
October 28, 2025	2,175	2,111	2,111	2,190	2,110	45,800
October 27, 2025	2,100	2,162	2,162	2,178	2,080	109,500
October 24, 2025	1,970	2,037	2,037	2,038	1,964	63,300
October 23, 2025	1,966	1,968	1,968	1,968	1,950	21,500
October 22, 2025	1,940	1,966	1,966	1,973	1,930	21,600
October 21, 2025	1,953	1,931	1,931	1,955	1,921	20,500
October 20, 2025	1,951	1,952	1,952	1,955	1,930	18,400
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

Yamato Corporation (1967.T) JPX