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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	2,200	2,225.5	2,225.5	2,242	2,197.5	1.12M
October 10, 2025	2,222	2,240.5	2,240.5	2,250.5	2,207	1.67M
October 09, 2025	2,218	2,232.5	2,232.5	2,238	2,212	1.43M
October 08, 2025	2,246.5	2,243	2,243	2,261	2,231.5	1.27M
October 07, 2025	2,268	2,247	2,247	2,271.5	2,223	2.45M
October 06, 2025	2,328.5	2,291	2,291	2,330.5	2,291	1.28M
October 03, 2025	2,268	2,262	2,262	2,291.5	2,254	930,400
October 02, 2025	2,326.5	2,285.5	2,285.5	2,335	2,267	1M
October 01, 2025	2,340	2,346.5	2,346.5	2,364	2,337.5	956,100
September 30, 2025	2,351	2,366	2,366	2,367.5	2,344	769,000
September 29, 2025	2,410	2,370	2,370	2,410	2,358.5	904,800
September 26, 2025	2,390	2,414	2,414	2,414	2,384	1.13M
September 25, 2025	2,404.5	2,390	2,390	2,410	2,383	1.46M
September 24, 2025	2,427	2,397.5	2,397.5	2,437	2,381	811,900
September 22, 2025	2,400	2,400	2,400	2,410	2,389	909,400
September 19, 2025	2,421.5	2,408	2,408	2,444	2,405	1.9M
September 18, 2025	2,441.5	2,433.5	2,433.5	2,441.5	2,403.5	558,900
September 17, 2025	2,447.5	2,429.5	2,429.5	2,452.5	2,418.5	782,700
September 16, 2025	2,453	2,468	2,468	2,477	2,432	782,700
September 12, 2025	2,473	2,443	2,443	2,473	2,435	1.05M
September 11, 2025	2,455	2,449	2,449	2,471.5	2,437.5	689,500
September 10, 2025	2,479.5	2,462.5	2,462.5	2,480	2,437	1.1M
September 09, 2025	2,515.5	2,474.5	2,474.5	2,517	2,462.5	1.04M
September 08, 2025	2,492	2,506.5	2,506.5	2,512.5	2,473	1.15M

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