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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	9,827	9,914	9,914	9,956	9,815	134,000
November 19, 2025	9,636	9,710	9,710	9,736	9,572	98,800
November 18, 2025	9,757	9,636	9,636	9,794	9,589	157,100
November 17, 2025	9,776	9,757	9,757	9,850	9,746	90,300
November 14, 2025	9,651	9,760	9,760	9,860	9,651	92,200
November 13, 2025	9,777	9,770	9,770	9,805	9,701	107,300
November 12, 2025	9,490	9,514	9,514	9,551	9,431	141,800
November 11, 2025	9,538	9,475	9,475	9,550	9,418	113,300
November 10, 2025	9,484	9,515	9,515	9,596	9,423	130,500
November 07, 2025	9,353	9,435	9,435	9,441	9,312	122,100
November 06, 2025	9,376	9,353	9,353	9,444	9,350	126,300
November 05, 2025	9,567	9,354	9,354	9,567	9,218	198,900
November 04, 2025	9,720	9,666	9,666	9,838	9,643	253,200
October 31, 2025	9,389	9,732	9,732	10,230	9,220	426,400
October 30, 2025	9,322	9,352	9,352	9,367	9,224	263,300
October 29, 2025	9,350	9,322	9,322	9,406	9,258	160,400
October 28, 2025	9,370	9,263	9,263	9,388	9,249	213,500
October 27, 2025	9,448	9,420	9,420	9,450	9,362	178,500
October 24, 2025	9,496	9,362	9,362	9,521	9,331	142,500
October 23, 2025	9,450	9,496	9,496	9,507	9,349	107,700
October 22, 2025	9,404	9,435	9,435	9,506	9,383	138,700
October 21, 2025	9,500	9,449	9,449	9,593	9,416	147,500
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

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