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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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