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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	9,502	9,452	9,452	9,525	9,384	117,800
October 17, 2025	9,471	9,420	9,420	9,625	9,408	143,500
October 16, 2025	9,629	9,589	9,589	9,697	9,574	75,600
October 15, 2025	9,540	9,629	9,629	9,662	9,530	108,000
October 14, 2025	9,350	9,428	9,428	9,586	9,337	157,000
October 10, 2025	9,570	9,539	9,539	9,666	9,501	166,600
October 09, 2025	9,591	9,701	9,701	9,737	9,587	139,900
October 08, 2025	9,500	9,664	9,664	9,730	9,496	223,500
October 07, 2025	9,382	9,462	9,462	9,481	9,382	127,300
October 06, 2025	9,357	9,328	9,328	9,409	9,257	151,100
October 03, 2025	9,031	9,207	9,207	9,214	9,031	135,300
October 02, 2025	9,074	9,031	9,031	9,150	8,971	144,200
October 01, 2025	9,054	9,046	9,046	9,085	9,004	162,300
September 30, 2025	9,280	9,094	9,094	9,343	9,086	214,500
September 29, 2025	9,450	9,338	9,338	9,482	9,320	112,900
September 26, 2025	9,520	9,621	9,621	9,690	9,516	160,600
September 25, 2025	9,580	9,562	9,562	9,597	9,511	152,300
September 24, 2025	9,661	9,530	9,530	9,661	9,521	138,400
September 22, 2025	9,671	9,693	9,693	9,722	9,660	134,900
September 19, 2025	9,774	9,671	9,671	9,890	9,640	281,000
September 18, 2025	9,759	9,773	9,773	9,777	9,626	200,000
September 17, 2025	9,890	9,759	9,759	9,890	9,708	200,000
September 16, 2025	9,866	9,896	9,896	9,955	9,791	163,200
September 12, 2025	9,934	9,891	9,891	10,025	9,852	169,500
September 11, 2025	9,913	9,874	9,874	9,984	9,872	169,500
September 10, 2025	9,899	9,866	9,866	9,920	9,824	136,000
September 09, 2025	10,220	9,899	9,899	10,220	9,899	149,400
September 08, 2025	10,200	10,190	10,190	10,260	10,080	191,500
September 05, 2025	10,075	10,145	10,145	10,160	10,020	178,800
September 04, 2025	9,860	10,005	10,005	10,005	9,848	110,000
September 03, 2025	9,820	9,790	9,790	9,950	9,776	185,200
September 02, 2025	9,800	9,824	9,824	9,878	9,752	186,200
September 01, 2025	9,715	9,751	9,751	9,780	9,673	163,900
August 29, 2025	9,739	9,693	9,693	9,762	9,679	125,200
August 28, 2025	9,727	9,762	9,762	9,804	9,673	192,600
August 27, 2025	9,653	9,664	9,664	9,714	9,600	155,700
August 26, 2025	9,664	9,637	9,637	9,695	9,539	228,100
August 25, 2025	9,520	9,545	9,545	9,605	9,520	146,800
August 22, 2025	9,450	9,464	9,464	9,502	9,403	155,800
August 21, 2025	9,308	9,403	9,403	9,522	9,282	187,500
August 20, 2025	8,944	9,264	9,264	9,369	8,944	236,400
August 19, 2025	9,093	9,192	9,192	9,225	9,086	106,300
August 18, 2025	9,022	9,093	9,093	9,137	8,963	113,200
August 15, 2025	9,071	9,023	9,023	9,071	8,952	123,300
August 14, 2025	9,070	9,031	9,031	9,070	8,966	120,400
August 13, 2025	9,117	9,082	9,082	9,216	9,064	160,500
August 12, 2025	9,150	9,118	9,118	9,223	8,933	332,500
August 08, 2025	9,140	9,085	9,085	9,178	9,057	177,300
August 07, 2025	8,997	9,115	9,115	9,140	8,987	197,400
August 06, 2025	8,920	8,953	8,953	9,002	8,881	171,600
August 05, 2025	8,633	8,847	8,847	8,852	8,621	239,000
August 04, 2025	8,418	8,655	8,655	8,693	8,376	311,800
August 01, 2025	8,508	8,523	8,523	8,768	8,489	640,800
July 31, 2025	9,480	8,497	8,497	9,547	8,351	1.51M
July 30, 2025	9,405	9,486	9,486	9,510	9,400	202,700
July 29, 2025	9,438	9,475	9,475	9,475	9,382	186,500
July 28, 2025	9,400	9,447	9,447	9,472	9,394	212,500
July 25, 2025	9,383	9,440	9,440	9,478	9,343	176,200
July 24, 2025	9,394	9,490	9,490	9,512	9,352	158,200
July 23, 2025	9,300	9,300	9,300	9,398	9,249	237,600

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