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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,850.5	1,853	1,853	1,858.5	1,847.5	1.12M
February 19, 2026	1,850.5	1,866	1,866	1,872	1,845	1.11M
February 18, 2026	1,874	1,870	1,870	1,878	1,863.5	737,600
February 17, 2026	1,870	1,866	1,866	1,877	1,865	621,800
February 16, 2026	1,885	1,871	1,871	1,887	1,866.5	1.27M
February 13, 2026	1,912	1,854	1,854	1,925	1,848	3.23M
February 12, 2026	1,923	1,935	1,935	1,939	1,920	936,400
February 10, 2026	1,913.5	1,934	1,934	1,955	1,912	1.42M
February 09, 2026	1,948	1,911.5	1,911.5	1,948	1,908	1.95M
February 06, 2026	1,915	1,908.5	1,908.5	1,922	1,902	984,600
February 05, 2026	1,904.5	1,914.5	1,914.5	1,920	1,894	1.46M
February 04, 2026	1,889	1,877	1,877	1,896	1,869	2M
February 03, 2026	1,919	1,895.5	1,895.5	1,952.5	1,895.5	4.45M
February 02, 2026	2,022	2,049	2,049	2,054	2,012.5	1.87M
January 30, 2026	2,025.5	2,020.5	2,020.5	2,036	2,008.5	1.02M
January 29, 2026	2,007.5	2,014	2,014	2,014.5	1,984.5	794,900
January 28, 2026	2,035.5	2,027	2,027	2,038.5	2,022	802,100
January 27, 2026	2,064	2,043	2,043	2,068.5	2,037	824,400
January 26, 2026	2,053.5	2,079.5	2,079.5	2,084.5	2,046	1.48M
January 23, 2026	2,064.5	2,076	2,076	2,076	2,048.5	879,700
January 22, 2026	2,063.5	2,060.5	2,060.5	2,086	2,056	1.13M
January 21, 2026	2,058	2,069	2,069	2,073	2,045	884,900
January 20, 2026	2,071	2,089	2,089	2,095	2,060.5	936,600
January 19, 2026	2,069	2,063.5	2,063.5	2,069	2,050.5	920,400
January 16, 2026	2,071	2,070.5	2,070.5	2,090	2,056	1.32M
January 15, 2026	2,093	2,091	2,091	2,102.5	2,083.5	1.11M
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

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