Yamato Kogyo Co., Ltd. - 5444.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12,700	12,755	12,755	12,820	12,540	247,600
February 19, 2026	12,500	12,740	12,740	12,785	12,435	214,000
February 18, 2026	12,160	12,335	12,335	12,380	12,150	133,800
February 17, 2026	11,975	12,120	12,120	12,305	11,915	246,300
February 16, 2026	11,730	11,975	11,975	12,065	11,600	320,900
February 13, 2026	12,765	11,430	11,430	12,875	11,140	446,000
February 12, 2026	13,000	12,955	12,955	13,205	12,935	190,800
February 10, 2026	12,900	12,905	12,905	12,990	12,840	130,200
February 09, 2026	12,830	12,845	12,845	12,895	12,660	138,400
February 06, 2026	12,230	12,540	12,540	12,630	12,175	211,400
February 05, 2026	12,365	12,305	12,305	12,505	12,305	297,800
February 04, 2026	12,120	12,265	12,265	12,305	12,020	281,200
February 03, 2026	11,670	12,105	12,105	12,105	11,615	416,900
February 02, 2026	11,095	11,400	11,400	11,840	10,940	486,800
January 30, 2026	11,285	11,160	11,160	11,305	10,955	357,500
January 29, 2026	11,275	11,260	11,260	11,325	11,110	193,300
January 28, 2026	11,570	11,245	11,245	11,570	11,185	220,600
January 27, 2026	11,470	11,585	11,585	11,585	11,400	205,200
January 26, 2026	11,690	11,495	11,495	11,690	11,455	154,700
January 23, 2026	11,855	11,800	11,800	11,930	11,750	167,800
January 22, 2026	11,770	11,730	11,730	11,860	11,725	181,700
January 21, 2026	11,520	11,640	11,640	11,660	11,510	198,700
January 20, 2026	11,780	11,685	11,685	11,845	11,600	193,200
January 19, 2026	11,900	11,800	11,800	11,900	11,615	201,500
January 16, 2026	11,750	11,920	11,920	12,010	11,700	287,400
January 15, 2026	11,560	11,785	11,785	11,910	11,520	185,800
January 14, 2026	11,460	11,530	11,530	11,600	11,425	128,700
January 13, 2026	11,530	11,430	11,430	11,530	11,345	162,500
January 09, 2026	11,115	11,230	11,230	11,240	11,035	153,400
January 08, 2026	11,100	11,105	11,105	11,220	11,060	166,700
January 07, 2026	11,100	11,095	11,095	11,190	11,065	153,600
January 06, 2026	11,035	11,080	11,080	11,110	10,955	151,000
January 05, 2026	10,720	10,950	10,950	10,980	10,715	166,300
December 30, 2025	10,625	10,690	10,690	10,830	10,595	143,600
December 29, 2025	10,850	10,845	10,845	10,885	10,805	275,800
December 26, 2025	10,785	10,790	10,790	10,840	10,730	83,100
December 25, 2025	10,715	10,715	10,715	10,720	10,620	50,300
December 24, 2025	10,705	10,665	10,665	10,740	10,605	87,200
December 23, 2025	10,670	10,705	10,705	10,815	10,635	174,300
December 22, 2025	10,755	10,635	10,635	10,755	10,635	152,600
December 19, 2025	10,650	10,645	10,645	10,735	10,600	233,000
December 18, 2025	10,580	10,570	10,570	10,595	10,465	151,300
December 17, 2025	10,485	10,440	10,440	10,510	10,405	92,600
December 16, 2025	10,640	10,480	10,480	10,640	10,480	116,100
December 15, 2025	10,600	10,570	10,570	10,645	10,525	88,700
December 12, 2025	10,515	10,655	10,655	10,665	10,475	127,000
December 11, 2025	10,590	10,390	10,390	10,620	10,390	74,000
December 10, 2025	10,490	10,555	10,555	10,580	10,400	89,200
December 09, 2025	10,370	10,370	10,370	10,440	10,355	83,600
December 08, 2025	10,270	10,370	10,370	10,400	10,190	115,300
December 05, 2025	10,345	10,195	10,195	10,345	10,180	82,600
December 04, 2025	10,370	10,355	10,355	10,505	10,290	137,300
December 03, 2025	10,205	10,370	10,370	10,545	10,120	195,500
December 02, 2025	10,340	10,270	10,270	10,405	10,215	119,700
December 01, 2025	10,420	10,335	10,335	10,445	10,310	122,800
November 28, 2025	10,300	10,445	10,445	10,485	10,300	173,200
November 27, 2025	10,075	10,280	10,280	10,295	10,055	183,300
November 26, 2025	9,917	10,070	10,070	10,070	9,892	128,400
November 25, 2025	9,901	9,879	9,879	10,005	9,879	119,600
November 21, 2025	9,827	9,901	9,901	9,976	9,827	116,300

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