Yamato Holdings Co., Ltd. - 9064.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,111	2,093	2,093	2,115.5	2,090	1.45M
January 13, 2026	2,124	2,121.5	2,121.5	2,153	2,121	1.63M
January 09, 2026	2,205.5	2,109	2,109	2,218.5	2,108	3.1M
January 08, 2026	2,254	2,227	2,227	2,268.5	2,223	730,900
January 07, 2026	2,251	2,268.5	2,268.5	2,275	2,225.5	753,100
January 06, 2026	2,251.5	2,258	2,258	2,266	2,234	766,400
January 05, 2026	2,208.5	2,247	2,247	2,251.5	2,205	894,900
December 30, 2025	2,203.5	2,209	2,209	2,213	2,191	733,200
December 29, 2025	2,209	2,203.5	2,203.5	2,209	2,187	599,700
December 26, 2025	2,202	2,215	2,215	2,226	2,202	502,600
December 25, 2025	2,199.5	2,216	2,216	2,229.5	2,188	834,400
December 24, 2025	2,187.5	2,199	2,199	2,199	2,178	720,800
December 23, 2025	2,155	2,188.5	2,188.5	2,188.5	2,155	737,100
December 22, 2025	2,184	2,152.5	2,152.5	2,191	2,149	644,700
December 19, 2025	2,160	2,185.5	2,185.5	2,196.5	2,158	826,900
December 18, 2025	2,165	2,170.5	2,170.5	2,185	2,163.5	549,200
December 17, 2025	2,183.5	2,156	2,156	2,189.5	2,154	583,300
December 16, 2025	2,189.5	2,183.5	2,183.5	2,203.5	2,183.5	571,800
December 15, 2025	2,202	2,206.5	2,206.5	2,219.5	2,192	596,100
December 12, 2025	2,189	2,202	2,202	2,219.5	2,180	1.4M
December 11, 2025	2,242.5	2,199.5	2,199.5	2,242.5	2,191.5	1.26M
December 10, 2025	2,186	2,192.5	2,192.5	2,214.5	2,180.5	1.17M
December 09, 2025	2,197.5	2,182.5	2,182.5	2,208	2,171	1.04M
December 08, 2025	2,176.5	2,175	2,175	2,193.5	2,171	667,300
December 05, 2025	2,193.5	2,174	2,174	2,193.5	2,150	629,300
December 04, 2025	2,170.5	2,204	2,204	2,210.5	2,167.5	696,900
December 03, 2025	2,198	2,177.5	2,177.5	2,203.5	2,175.5	670,800
December 02, 2025	2,215	2,215.5	2,215.5	2,226.5	2,206	496,200
December 01, 2025	2,248	2,229	2,229	2,260	2,220	654,600
November 28, 2025	2,269	2,248	2,248	2,271.5	2,245	396,800
November 27, 2025	2,257.5	2,269	2,269	2,285	2,257.5	370,900
November 26, 2025	2,253	2,254	2,254	2,286	2,245.5	732,400
November 25, 2025	2,261.5	2,265	2,265	2,288	2,245.5	1.2M
November 21, 2025	2,208.5	2,249	2,249	2,249	2,203	865,800
November 20, 2025	2,207	2,215.5	2,215.5	2,244.5	2,207	961,700
November 19, 2025	2,209	2,200.5	2,200.5	2,232	2,200	772,900
November 18, 2025	2,232	2,197	2,197	2,241	2,193.5	656,200
November 17, 2025	2,237	2,234	2,234	2,240	2,206.5	639,100
November 14, 2025	2,239.5	2,237	2,237	2,244	2,213	771,400
November 13, 2025	2,236.5	2,259	2,259	2,259	2,229.5	732,600
November 12, 2025	2,217	2,217.5	2,217.5	2,241	2,203	890,400
November 11, 2025	2,230	2,215.5	2,215.5	2,237	2,196.5	585,600
November 10, 2025	2,237.5	2,243.5	2,243.5	2,263.5	2,228.5	1.08M
November 07, 2025	2,210.5	2,211.5	2,211.5	2,223.5	2,187.5	924,500
November 06, 2025	2,197	2,196.5	2,196.5	2,218	2,183	821,400
November 05, 2025	2,197	2,196.5	2,196.5	2,218	2,183	1.28M
November 04, 2025	2,255	2,199.5	2,199.5	2,256.5	2,176.5	2.04M
October 31, 2025	2,130.5	2,252	2,252	2,254	2,110	3.82M
October 30, 2025	2,286.5	2,330.5	2,330.5	2,344.5	2,283.5	1.69M
October 29, 2025	2,332.5	2,293	2,293	2,337	2,284	764,700
October 28, 2025	2,358.5	2,339.5	2,339.5	2,358.5	2,332	931,600
October 27, 2025	2,329.5	2,358.5	2,358.5	2,366.5	2,326.5	1.61M
October 24, 2025	2,299.5	2,317	2,317	2,323	2,292	870,700
October 23, 2025	2,315	2,307.5	2,307.5	2,318.5	2,300	951,100
October 22, 2025	2,300	2,308.5	2,308.5	2,323.5	2,299.5	871,100
October 21, 2025	2,293.5	2,289.5	2,289.5	2,307	2,286	660,200
October 20, 2025	2,290.5	2,285.5	2,285.5	2,304.5	2,273.5	1.05M
October 17, 2025	2,244	2,246	2,246	2,254.5	2,230.5	720,600
October 16, 2025	2,252	2,255.5	2,255.5	2,267.5	2,245	665,700
October 15, 2025	2,248.5	2,243.5	2,243.5	2,262	2,239	983,900

Yamato Holdings Co., Ltd. (9064.T) JPX