Yamato Holdings Co., Ltd. (9064.T) JPX
1,776.50
+8.5(+0.48%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
1,776.50
+8.5(+0.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 1,780 | 1,776.5 | 1,776.5 | 1,786.5 | 1,768 | 1.27M |
| April 02, 2026 | 1,785 | 1,768 | 1,768 | 1,794.5 | 1,758.5 | 1.15M |
| April 01, 2026 | 1,745 | 1,758.5 | 1,758.5 | 1,759.5 | 1,736.5 | 1.42M |
| March 31, 2026 | 1,757 | 1,744.5 | 1,744.5 | 1,762 | 1,736 | 1.36M |
| March 30, 2026 | 1,722.5 | 1,745 | 1,745 | 1,746 | 1,701.5 | 1.53M |
| March 27, 2026 | 1,776 | 1,772.5 | 1,772.5 | 1,783.5 | 1,764.5 | 1.37M |
| March 26, 2026 | 1,757 | 1,767.5 | 1,767.5 | 1,767.5 | 1,752 | 999,200 |
| March 25, 2026 | 1,756 | 1,764 | 1,764 | 1,768.5 | 1,750 | 2.1M |
| March 24, 2026 | 1,731 | 1,748 | 1,748 | 1,748 | 1,716 | 1.05M |
| March 23, 2026 | 1,718.5 | 1,701 | 1,701 | 1,728 | 1,697 | 1.78M |
| March 19, 2026 | 1,764 | 1,725.5 | 1,725.5 | 1,767 | 1,725.5 | 2.01M |
| March 18, 2026 | 1,765 | 1,780 | 1,780 | 1,780 | 1,761 | 907,100 |
| March 17, 2026 | 1,760.5 | 1,762 | 1,762 | 1,765 | 1,748.5 | 842,700 |
| March 16, 2026 | 1,760.5 | 1,747 | 1,747 | 1,776 | 1,747 | 929,400 |
| March 13, 2026 | 1,759 | 1,747 | 1,747 | 1,778.5 | 1,747 | 1.63M |
| March 12, 2026 | 1,766 | 1,764.5 | 1,764.5 | 1,775 | 1,759 | 1.34M |
| March 11, 2026 | 1,809 | 1,809 | 1,809 | 1,817.5 | 1,798.5 | 1.06M |
| March 10, 2026 | 1,807 | 1,811 | 1,811 | 1,819.5 | 1,793 | 524,800 |
| March 09, 2026 | 1,750 | 1,798 | 1,798 | 1,799.5 | 1,738.5 | 2.23M |
| March 06, 2026 | 1,798 | 1,799 | 1,799 | 1,806.5 | 1,773 | 1.16M |
| March 05, 2026 | 1,830 | 1,813.5 | 1,813.5 | 1,839 | 1,808 | 1.04M |
| March 04, 2026 | 1,810.5 | 1,811 | 1,811 | 1,823 | 1,796 | 1.09M |
| March 03, 2026 | 1,880 | 1,820 | 1,820 | 1,880 | 1,820 | 1.38M |
| March 02, 2026 | 1,900 | 1,889 | 1,889 | 1,910 | 1,875.5 | 1.28M |
| February 27, 2026 | 1,938 | 1,914 | 1,914 | 1,940 | 1,900 | 1.6M |
| February 26, 2026 | 1,865.5 | 1,898 | 1,898 | 1,904 | 1,860 | 1.84M |
| February 25, 2026 | 1,861.5 | 1,881 | 1,881 | 1,892.5 | 1,856 | 2.32M |
| February 24, 2026 | 1,853 | 1,851.5 | 1,851.5 | 1,868 | 1,851.5 | 1.12M |
| February 20, 2026 | 1,850.5 | 1,853 | 0 | 1,858.5 | 1,847.5 | 1.12M |
| February 19, 2026 | 1,850.5 | 1,866 | 0 | 1,872 | 1,845 | 1.11M |
| February 18, 2026 | 1,874 | 1,870 | 0 | 1,878 | 1,863.5 | 737,600 |
| February 17, 2026 | 1,870 | 1,866 | 0 | 1,877 | 1,865 | 621,800 |
| February 16, 2026 | 1,885 | 1,871 | 0 | 1,887 | 1,866.5 | 1.27M |
| February 13, 2026 | 1,912 | 1,854 | 0 | 1,925 | 1,848 | 3.23M |
| February 12, 2026 | 1,923 | 1,935 | 0 | 1,939 | 1,920 | 936,400 |
| February 10, 2026 | 1,913.5 | 1,934 | 0 | 1,955 | 1,912 | 1.42M |
| February 09, 2026 | 1,948 | 1,911.5 | 0 | 1,948 | 1,908 | 1.95M |
| February 06, 2026 | 1,915 | 1,908.5 | 0 | 1,922 | 1,902 | 984,600 |
| February 05, 2026 | 1,904.5 | 1,914.5 | 0 | 1,920 | 1,894 | 1.46M |
| February 04, 2026 | 1,889 | 1,877 | 0 | 1,896 | 1,869 | 2M |
| February 03, 2026 | 1,919 | 1,895.5 | 0 | 1,952.5 | 1,895.5 | 4.45M |
| February 02, 2026 | 2,022 | 2,049 | 0 | 2,054 | 2,012.5 | 1.87M |
| January 30, 2026 | 2,025.5 | 2,020.5 | 0 | 2,036 | 2,008.5 | 1.02M |
| January 29, 2026 | 2,007.5 | 2,014 | 0 | 2,014.5 | 1,984.5 | 794,900 |
| January 28, 2026 | 2,035.5 | 2,027 | 0 | 2,038.5 | 2,022 | 802,100 |
| January 27, 2026 | 2,064 | 2,043 | 0 | 2,068.5 | 2,037 | 824,400 |
| January 26, 2026 | 2,053.5 | 2,079.5 | 0 | 2,084.5 | 2,046 | 1.48M |
| January 23, 2026 | 2,064.5 | 2,076 | 0 | 2,076 | 2,048.5 | 879,700 |
| January 22, 2026 | 2,063.5 | 2,060.5 | 0 | 2,086 | 2,056 | 1.13M |
| January 21, 2026 | 2,058 | 2,069 | 0 | 2,073 | 2,045 | 884,900 |
| January 20, 2026 | 2,071 | 2,089 | 0 | 2,095 | 2,060.5 | 936,600 |
| January 19, 2026 | 2,069 | 2,063.5 | 0 | 2,069 | 2,050.5 | 920,400 |
| January 16, 2026 | 2,071 | 2,070.5 | 0 | 2,090 | 2,056 | 1.32M |
| January 15, 2026 | 2,093 | 2,091 | 0 | 2,102.5 | 2,083.5 | 1.11M |
| January 14, 2026 | 2,111 | 2,093 | 0 | 2,115.5 | 2,090 | 1.45M |
| January 13, 2026 | 2,124 | 2,121.5 | 0 | 2,153 | 2,121 | 1.63M |
| January 09, 2026 | 2,205.5 | 2,109 | 0 | 2,218.5 | 2,108 | 3.1M |
| January 08, 2026 | 2,254 | 2,227 | 0 | 2,268.5 | 2,223 | 730,900 |
| January 07, 2026 | 2,251 | 2,268.5 | 0 | 2,275 | 2,225.5 | 753,100 |
| January 06, 2026 | 2,251.5 | 2,258 | 0 | 2,266 | 2,234 | 766,400 |