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

11,520.00

-90(-0.78%)

Updated at June 02 03:30PM

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 ¥6,350.33 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,706.46, while ¥1000 invested 1 year ago would be worth ¥1,363.42. This corresponds to total returns of 535.03%, 270.65%, 36.34%, respectively, with annualized returns of 20.29%, 29.94%, 36.34%.

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
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
May 27, 2026	11,490	11,440	11,440	11,565	11,265	164,600
May 26, 2026	11,505	11,400	11,400	11,560	11,325	126,400
May 25, 2026	11,560	11,465	11,465	11,645	11,380	144,500
May 22, 2026	11,620	11,465	11,465	11,675	11,415	125,900
May 21, 2026	11,450	11,515	11,515	11,620	11,425	125,600
May 20, 2026	11,770	11,420	11,420	11,840	11,390	152,200
May 19, 2026	11,660	11,770	11,770	11,860	11,660	186,400
May 18, 2026	11,860	11,650	11,650	11,860	11,475	112,700
May 15, 2026	11,750	11,975	11,975	11,975	11,720	136,400
May 14, 2026	11,835	11,735	11,735	11,935	11,730	111,700
May 13, 2026	11,840	11,835	11,835	12,010	11,730	162,000
May 12, 2026	11,980	11,910	11,910	12,225	11,890	154,300
May 11, 2026	11,980	11,880	11,880	12,130	11,835	170,400
May 08, 2026	12,060	12,060	12,060	12,115	11,910	163,400
May 07, 2026	12,305	12,120	12,120	12,455	12,090	320,500
May 01, 2026	12,200	12,120	12,120	12,255	11,930	261,800
April 30, 2026	12,090	11,955	11,955	12,160	11,535	379,900
April 28, 2026	12,045	12,110	12,110	12,150	11,975	117,200
April 27, 2026	12,000	11,960	11,960	12,135	11,930	117,300
April 24, 2026	11,925	12,045	12,045	12,055	11,880	124,600
April 23, 2026	11,970	11,990	11,990	12,085	11,840	141,500
April 22, 2026	12,010	12,005	12,005	12,100	11,855	136,200
April 21, 2026	12,115	12,100	12,100	12,185	12,005	136,100
April 20, 2026	12,035	11,975	11,975	12,035	11,910	68,600
April 17, 2026	12,100	11,955	11,955	12,190	11,930	94,200
April 16, 2026	11,965	12,225	12,225	12,225	11,960	114,100
April 15, 2026	12,140	11,970	11,970	12,195	11,860	154,300
April 14, 2026	12,180	12,140	12,140	12,280	12,045	161,700
April 13, 2026	12,260	12,105	12,105	12,280	12,075	80,600
April 10, 2026	12,490	12,280	12,280	12,490	12,215	149,600
April 09, 2026	12,250	12,250	12,250	12,290	12,015	159,000
April 08, 2026	12,175	12,135	12,135	12,260	12,065	166,700
April 07, 2026	12,050	11,875	11,875	12,070	11,845	95,900
April 06, 2026	12,100	11,945	11,945	12,160	11,935	119,800
April 03, 2026	12,230	12,205	12,205	12,310	12,125	101,200
April 02, 2026	12,365	12,070	12,070	12,485	11,995	199,900
April 01, 2026	12,380	12,460	12,460	12,460	12,255	163,500
March 31, 2026	11,940	12,010	12,010	12,190	11,895	161,900
March 30, 2026	11,730	12,050	12,050	12,225	11,720	151,400
March 27, 2026	12,300	12,405	12,205	12,475	12,210	173,600
March 26, 2026	12,450	12,330	12,131.21	12,500	12,125	131,100
March 25, 2026	12,640	12,385	12,185.32	12,655	12,340	139,300
March 24, 2026	12,170	12,340	12,141.05	12,370	12,055	203,100
March 23, 2026	11,785	11,870	11,678.63	11,995	11,650	171,900
March 19, 2026	12,070	12,085	11,890.16	12,270	12,060	172,300
March 18, 2026	12,255	12,550	12,347.66	12,560	12,255	122,700
March 17, 2026	12,160	12,150	11,954.11	12,320	12,045	132,900
March 16, 2026	11,975	11,860	11,668.79	12,070	11,800	143,200
March 13, 2026	11,890	11,975	11,781.93	12,095	11,850	143,600
March 12, 2026	12,000	12,110	11,914.76	12,215	12,000	154,400
March 11, 2026	12,275	12,255	12,057.42	12,400	12,215	135,000
March 10, 2026	12,000	12,120	11,880.32	12,200	11,980	65,300
March 09, 2026	12,415	11,640	11,452.33	12,415	11,430	214,600
March 06, 2026	11,895	12,115	11,919.68	12,190	11,855	143,500
March 05, 2026	12,520	12,195	11,998.39	12,555	12,090	172,300
March 04, 2026	12,140	11,970	11,781.93	12,435	11,755	109,100
March 03, 2026	12,760	12,440	12,239.44	13,000	12,385	186,000