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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	2,554.5	2,477	2,477	2,562.5	2,431.5	2.16M
September 04, 2025	2,545	2,557	2,557	2,568	2,525.5	1.01M
September 03, 2025	2,544	2,541.5	2,541.5	2,550	2,526.5	961,400
September 02, 2025	2,515.5	2,526	2,526	2,533	2,505	839,200
September 01, 2025	2,478.5	2,514	2,514	2,520.5	2,476.5	851,400
August 29, 2025	2,507.5	2,494	2,494	2,507.5	2,490	741,000
August 28, 2025	2,500	2,501	2,501	2,524.5	2,483	942,600
August 27, 2025	2,455.5	2,475.5	2,475.5	2,491	2,444.5	942,700
August 26, 2025	2,441	2,461	2,461	2,461	2,420.5	1.85M
August 25, 2025	2,484	2,455	2,455	2,487.5	2,449	1.38M
August 22, 2025	2,450.5	2,473.5	2,473.5	2,484.5	2,440.5	797,100
August 21, 2025	2,479	2,464.5	2,464.5	2,488	2,446.5	1.08M
August 20, 2025	2,480	2,495.5	2,495.5	2,528	2,470.5	1.59M
August 19, 2025	2,440	2,448.5	2,448.5	2,452	2,409	1.55M
August 18, 2025	2,482	2,432.5	2,432.5	2,500	2,420.5	1.84M
August 15, 2025	2,502.5	2,469	2,469	2,531	2,469	1.86M
August 14, 2025	2,500	2,506	2,506	2,522.5	2,494	1.77M
August 13, 2025	2,489	2,495.5	2,495.5	2,522.5	2,483	1.97M
August 12, 2025	2,456	2,488.5	2,488.5	2,503.5	2,455	1.99M
August 08, 2025	2,407.5	2,478.5	2,478.5	2,484.5	2,394	2.41M
August 07, 2025	2,350	2,410.5	2,410.5	2,420	2,340	2.37M
August 06, 2025	2,277	2,331.5	2,331.5	2,355	2,276	2.42M
August 05, 2025	2,216	2,276.5	2,276.5	2,276.5	2,198	1.7M
August 04, 2025	2,192	2,219.5	2,219.5	2,219.5	2,166	1.61M
August 01, 2025	2,184.5	2,212.5	2,212.5	2,213.5	2,158.5	2.93M
July 31, 2025	2,126.5	2,195	2,195	2,195	2,062.5	7.17M
July 30, 2025	1,946	1,946.5	1,946.5	1,953	1,928.5	1.33M
July 29, 2025	1,955	1,959.5	1,959.5	1,963	1,947.5	1.01M

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