Yamato Industry Co., Ltd.(JP:7886)
Â¥452.00+4.00 (+0.89%)
JP:7886
Yamato Industry Co., Ltd. historical prices
Â¥452.00
At close:+4.00 (+0.89%)
Want to see JP:7886 full AI Analyst Report?
Yamato Industry Co., Ltd. (7886) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 448.00 | 457.00 | 438.00 | 452.00 | 452.00 | +0.89% | 6,100 | 1.61 |
| Nov 10, 2026 | 459.00 | 486.00 | 448.00 | 448.00 | 448.00 | -11.98% | 37,400 | 11.51 |
| Nov 09, 2026 | 500.00 | 500.00 | 490.00 | 491.00 | 491.00 | -3.54% | 2,500 | 0.77 |
| Nov 06, 2026 | 500.00 | 509.00 | 464.00 | 509.00 | 509.00 | -0.20% | 7,000 | 2.25 |
| Nov 05, 2026 | 543.00 | 543.00 | 500.00 | 510.00 | 510.00 | -6.08% | 14,100 | 4.85 |
| Nov 04, 2026 | 564.00 | 572.00 | 543.00 | 543.00 | 543.00 | -3.72% | 1,700 | 0.59 |
| Nov 03, 2026 | 564.00 | 567.00 | 564.00 | 564.00 | 564.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 565.00 | 567.00 | 564.00 | 564.00 | 564.00 | -0.18% | 500 | 0.17 |
| Oct 30, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | +0.00% | 600 | 0.20 |
| Oct 29, 2026 | 562.00 | 572.00 | 558.00 | 565.00 | 565.00 | +2.17% | 1,000 | 0.34 |
| Oct 28, 2026 | 535.00 | 555.00 | 535.00 | 553.00 | 553.00 | +1.47% | 1,800 | 0.61 |
| Oct 27, 2026 | 546.00 | 546.00 | 545.00 | 545.00 | 545.00 | -0.18% | 300 | 0.10 |
| Oct 26, 2026 | 565.00 | 565.00 | 546.00 | 546.00 | 546.00 | -4.55% | 500 | 0.16 |
| Oct 23, 2026 | 525.00 | 573.00 | 525.00 | 572.00 | 572.00 | +5.54% | 2,800 | 0.89 |
| Oct 22, 2026 | 543.00 | 543.00 | 533.00 | 542.00 | 542.00 | -0.18% | 2,300 | 0.73 |
| Oct 21, 2026 | 534.00 | 553.00 | 520.00 | 543.00 | 543.00 | -1.99% | 10,500 | 3.48 |
| Oct 20, 2026 | 554.00 | 554.00 | 547.00 | 554.00 | 554.00 | +0.00% | 12,800 | 4.55 |
| Oct 19, 2026 | 553.00 | 554.00 | 553.00 | 554.00 | 554.00 | -1.60% | 1,400 | 0.50 |
| Oct 16, 2026 | 563.00 | 563.00 | 563.00 | 563.00 | 563.00 | -1.40% | 200 | 0.07 |
| Oct 15, 2026 | 564.00 | 571.00 | 551.00 | 571.00 | 571.00 | +1.24% | 1,000 | 0.36 |
| Oct 14, 2026 | 564.00 | 564.00 | 554.00 | 564.00 | 564.00 | -1.40% | 1,200 | 0.41 |
| Oct 13, 2026 | 562.00 | 572.00 | 562.00 | 572.00 | 572.00 | +3.06% | 300 | 0.10 |
| Oct 12, 2026 | 555.00 | 562.00 | 552.00 | 555.00 | 555.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 552.00 | 562.00 | 552.00 | 555.00 | 555.00 | -1.25% | 500 | 0.17 |
| Oct 08, 2026 | 557.00 | 572.00 | 552.00 | 562.00 | 562.00 | -0.71% | 600 | 0.20 |
| Oct 07, 2026 | 565.00 | 573.00 | 565.00 | 566.00 | 566.00 | -1.39% | 300 | 0.10 |
| Oct 06, 2026 | 556.00 | 574.00 | 553.00 | 574.00 | 574.00 | +3.80% | 1,100 | 0.36 |
| Oct 05, 2026 | 561.00 | 561.00 | 553.00 | 553.00 | 553.00 | -2.98% | 700 | 0.23 |
| Oct 02, 2026 | 567.00 | 574.00 | 560.00 | 570.00 | 570.00 | -0.70% | 1,300 | 0.43 |
| Oct 01, 2026 | 564.00 | 584.00 | 564.00 | 574.00 | 574.00 | +0.70% | 5,000 | 1.64 |
| Sep 30, 2026 | 570.00 | 570.00 | 568.00 | 570.00 | 570.00 | +0.35% | 1,400 | 0.46 |
| Sep 29, 2026 | 590.00 | 590.00 | 568.00 | 568.00 | 568.00 | -3.73% | 1,300 | 0.43 |
| Sep 28, 2026 | 599.00 | 599.00 | 589.00 | 590.00 | 590.00 | -1.50% | 1,000 | 0.33 |
| Sep 25, 2026 | 567.00 | 599.00 | 555.00 | 599.00 | 599.00 | +2.04% | 8,400 | 2.87 |
| Sep 24, 2026 | 577.00 | 587.00 | 577.00 | 587.00 | 587.00 | +3.53% | 300 | 0.10 |
| Sep 23, 2026 | 559.00 | 569.00 | 559.00 | 567.00 | 567.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 559.00 | 569.00 | 559.00 | 567.00 | 567.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 559.00 | 569.00 | 559.00 | 567.00 | 567.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 559.00 | 569.00 | 559.00 | 567.00 | 567.00 | -1.05% | 1,600 | 0.49 |
| Sep 17, 2026 | 582.00 | 586.00 | 563.00 | 573.00 | 573.00 | -2.88% | 1,400 | 0.42 |
| Sep 16, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | +0.00% | 400 | 0.12 |
| Sep 15, 2026 | 591.00 | 591.00 | 590.00 | 590.00 | 590.00 | -0.84% | 200 | 0.06 |
| Sep 14, 2026 | 595.00 | 595.00 | 594.00 | 595.00 | 595.00 | -1.33% | 300 | 0.08 |
| Sep 11, 2026 | 585.00 | 603.00 | 575.00 | 603.00 | 603.00 | +3.08% | 1,200 | 0.33 |
| Sep 10, 2026 | 564.00 | 598.00 | 564.00 | 585.00 | 585.00 | +2.63% | 2,500 | 0.69 |
| Sep 09, 2026 | 573.00 | 596.00 | 567.00 | 570.00 | 570.00 | -3.88% | 6,400 | 1.79 |
| Sep 08, 2026 | 574.00 | 593.00 | 562.00 | 593.00 | 593.00 | -0.17% | 7,800 | 2.25 |
| Sep 07, 2026 | 613.00 | 613.00 | 593.00 | 594.00 | 594.00 | -3.10% | 3,900 | 1.11 |
| Sep 04, 2026 | 593.00 | 613.00 | 586.00 | 613.00 | 613.00 | -1.13% | 14,700 | 4.42 |
| Sep 03, 2026 | 603.00 | 621.00 | 603.00 | 620.00 | 620.00 | -0.48% | 3,000 | 0.91 |
