Yamato Kogyo Co., Ltd. (5444.T) JPX

Currency In JPY

5444.T Historical Return

If you invested ¥1000 in Yamato Kogyo Co., Ltd. (5444.T) 10 years ago, it would be worth ¥5,387.02 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,773.68, while ¥1000 invested 1 year ago would be worth ¥1,290.42. This corresponds to total returns of 438.7%, 277.37%, 29.04%, respectively, with annualized returns of 18.33%, 30.42%, 29.04%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

5444.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	11,955	11,805	11,805	12,005	11,545	309,100
August 20, 2026	12,415	12,045	12,045	12,535	11,910	300,800
August 19, 2026	12,900	12,530	12,530	12,930	12,500	124,300
August 18, 2026	13,125	13,040	13,040	13,170	12,980	118,700
August 17, 2026	13,245	13,165	13,165	13,325	13,100	101,800
August 14, 2026	13,100	13,235	13,235	13,235	13,065	134,500
August 13, 2026	13,300	13,260	13,260	13,315	13,135	100,700
August 12, 2026	13,340	13,205	13,205	13,340	13,100	124,200
August 10, 2026	13,320	13,275	13,275	13,370	13,070	111,300
August 07, 2026	13,545	13,400	13,400	13,560	13,295	110,700
August 06, 2026	13,425	13,480	13,480	13,675	13,380	168,500
August 05, 2026	13,580	13,405	13,405	13,615	13,260	150,700
August 04, 2026	13,135	13,335	13,335	13,520	13,055	198,000
August 03, 2026	13,705	13,235	13,235	13,705	12,835	200,100
July 31, 2026	13,710	13,500	13,500	14,290	12,645	341,000
July 30, 2026	13,355	13,420	13,420	13,550	13,250	197,200
July 29, 2026	13,390	13,745	13,745	13,745	13,355	250,600
July 28, 2026	13,380	13,385	13,385	13,485	13,185	212,200
July 27, 2026	13,330	13,395	13,395	13,395	13,185	149,600
July 24, 2026	12,995	13,140	13,140	13,180	12,910	137,400
July 23, 2026	12,925	13,040	13,040	13,100	12,825	95,300
July 22, 2026	12,990	12,820	12,820	13,050	12,740	143,300
July 21, 2026	12,780	12,980	12,980	12,980	12,500	128,100
July 17, 2026	12,830	12,785	12,785	12,895	12,540	201,800
July 16, 2026	12,870	12,955	12,955	13,150	12,830	104,200
July 15, 2026	12,850	12,860	12,860	12,960	12,785	94,900
July 14, 2026	12,615	12,690	12,690	12,715	12,425	106,300
July 13, 2026	12,565	12,625	12,625	12,635	12,425	115,300
July 10, 2026	12,540	12,410	12,410	12,540	12,170	176,500
July 09, 2026	12,445	12,360	12,360	12,470	12,285	109,000
July 08, 2026	12,520	12,445	12,445	12,645	12,430	97,100
July 07, 2026	12,700	12,565	12,565	12,770	12,555	117,700
July 06, 2026	12,480	12,605	12,605	12,605	12,440	86,700
July 03, 2026	12,470	12,480	12,480	12,545	12,350	85,200
July 02, 2026	12,100	12,360	12,360	12,400	12,060	128,600
July 01, 2026	12,165	12,140	12,140	12,290	12,110	125,400
June 30, 2026	12,115	12,135	12,135	12,245	12,040	179,200
June 29, 2026	12,200	12,115	12,115	12,200	11,970	115,600
June 26, 2026	12,190	12,150	12,150	12,220	12,065	89,100
June 25, 2026	12,280	12,100	12,100	12,330	12,100	102,000
June 24, 2026	12,060	12,030	12,030	12,180	11,965	68,400
June 23, 2026	12,495	12,195	12,195	12,495	12,155	93,300
June 22, 2026	12,550	12,425	12,425	12,650	12,380	127,500
June 19, 2026	12,250	12,380	12,380	12,435	12,215	156,600
June 18, 2026	12,140	12,195	12,195	12,290	12,045	67,600
June 17, 2026	12,400	12,255	12,255	12,410	12,225	140,100
June 16, 2026	12,325	12,260	12,260	12,405	12,185	183,500
June 15, 2026	12,140	12,310	12,310	12,390	12,140	134,800
June 12, 2026	11,700	11,950	11,950	12,115	11,665	217,400
June 11, 2026	11,255	11,360	11,360	11,390	11,085	164,600
June 10, 2026	11,375	11,335	11,335	11,495	11,205	179,000
June 09, 2026	11,570	11,375	11,375	11,575	11,300	202,000
June 08, 2026	11,480	11,435	11,435	11,525	11,140	189,600
June 05, 2026	11,805	11,685	11,685	11,870	11,630	163,800
June 04, 2026	11,720	11,740	11,740	11,860	11,585	151,400
June 03, 2026	11,545	11,890	11,890	11,930	11,500	150,800
June 02, 2026	11,415	11,520	11,520	11,630	11,280	155,200
June 01, 2026	11,730	11,610	11,610	11,735	11,490	245,700
May 29, 2026	11,590	11,785	11,785	11,860	11,445	248,200
May 28, 2026	11,440	11,550	11,550	11,780	11,245	231,100