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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	9,088	9,259	9,259	9,259	9,067	221,500
July 18, 2025	9,147	9,035	9,035	9,150	9,010	133,400
July 17, 2025	9,048	9,057	9,057	9,113	9,012	89,000
July 16, 2025	9,125	9,103	9,103	9,147	9,082	117,900
July 15, 2025	9,022	9,125	9,125	9,131	9,020	137,500
July 14, 2025	8,995	9,081	9,081	9,084	8,950	152,000
July 11, 2025	9,017	8,923	8,923	9,111	8,923	186,700
July 10, 2025	8,901	8,955	8,955	8,955	8,844	157,300
July 09, 2025	8,988	8,923	8,923	9,070	8,919	136,300
July 08, 2025	8,910	8,988	8,988	9,018	8,875	190,700
July 07, 2025	8,930	8,934	8,934	8,939	8,868	98,600
July 04, 2025	9,000	8,948	8,948	9,000	8,910	101,800

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