Want to see JP:9064 full AI Analyst Report?
Yamato Holdings Co (9064) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,968.00 | 1,982.50 | 1,955.00 | 1,969.50 | 1,969.50 | +0.28% | 877,700 | 0.73 |
| Oct 29, 2026 | 1,939.00 | 1,964.00 | 1,933.50 | 1,964.00 | 1,964.00 | -0.20% | 3,450,400 | 2.95 |
| Oct 28, 2026 | 2,003.00 | 2,012.00 | 1,967.50 | 1,968.00 | 1,968.00 | -1.85% | 1,343,900 | 1.14 |
| Oct 27, 2026 | 2,041.00 | 2,055.00 | 1,997.50 | 2,005.00 | 2,005.00 | -2.69% | 992,200 | 0.84 |
| Oct 26, 2026 | 2,058.00 | 2,080.00 | 2,035.50 | 2,060.50 | 2,060.50 | +0.49% | 1,578,100 | 1.33 |
| Oct 23, 2026 | 2,098.50 | 2,101.00 | 2,050.50 | 2,050.50 | 2,050.50 | -0.92% | 1,397,500 | 1.17 |
| Oct 22, 2026 | 2,055.50 | 2,077.50 | 2,048.50 | 2,069.50 | 2,069.50 | +0.66% | 953,100 | 0.79 |
| Oct 21, 2026 | 2,047.50 | 2,061.00 | 2,028.00 | 2,056.00 | 2,056.00 | -0.80% | 1,134,300 | 0.94 |
| Oct 20, 2026 | 2,063.00 | 2,091.50 | 2,047.50 | 2,072.50 | 2,072.50 | +0.36% | 955,600 | 0.79 |
| Oct 19, 2026 | 2,074.00 | 2,094.00 | 2,048.00 | 2,065.00 | 2,065.00 | -0.41% | 1,153,000 | 0.95 |
| Oct 16, 2026 | 2,100.00 | 2,112.50 | 2,062.00 | 2,073.50 | 2,073.50 | -0.69% | 1,335,100 | 1.10 |
| Oct 15, 2026 | 2,093.00 | 2,099.50 | 2,075.50 | 2,088.00 | 2,088.00 | +0.14% | 1,323,900 | 1.11 |
| Oct 14, 2026 | 2,060.50 | 2,106.00 | 2,054.50 | 2,085.00 | 2,085.00 | +0.75% | 1,236,100 | 1.03 |
| Oct 13, 2026 | 2,061.00 | 2,076.00 | 2,042.50 | 2,069.50 | 2,069.50 | +0.85% | 1,144,700 | 0.96 |
| Oct 12, 2026 | 2,052.00 | 2,059.00 | 2,009.00 | 2,052.00 | 2,052.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 2,042.00 | 2,059.00 | 2,009.00 | 2,052.00 | 2,052.00 | +1.38% | 1,331,300 | 1.12 |
| Oct 08, 2026 | 1,995.00 | 2,033.50 | 1,984.50 | 2,024.00 | 2,024.00 | +2.09% | 1,292,100 | 1.09 |
| Oct 07, 2026 | 1,970.00 | 1,993.00 | 1,956.50 | 1,982.50 | 1,982.50 | +0.81% | 1,064,200 | 0.90 |
| Oct 06, 2026 | 1,959.50 | 1,974.50 | 1,932.50 | 1,966.50 | 1,966.50 | +0.77% | 1,011,400 | 0.86 |
| Oct 05, 2026 | 1,967.00 | 1,967.00 | 1,936.00 | 1,951.50 | 1,951.50 | -0.81% | 1,047,000 | 0.89 |
| Oct 02, 2026 | 1,979.50 | 1,981.00 | 1,947.50 | 1,967.50 | 1,967.50 | -0.61% | 1,230,600 | 1.04 |
| Oct 01, 2026 | 1,977.00 | 1,996.00 | 1,944.50 | 1,979.50 | 1,979.50 | -2.34% | 1,534,800 | 1.29 |
| Sep 30, 2026 | 2,001.00 | 2,038.00 | 1,997.00 | 2,027.00 | 2,027.00 | +1.40% | 1,274,600 | 1.06 |
| Sep 29, 2026 | 2,005.00 | 2,019.00 | 1,986.00 | 1,999.00 | 1,999.00 | -0.74% | 1,510,500 | 1.26 |
| Sep 28, 2026 | 2,034.00 | 2,048.00 | 2,017.00 | 2,037.00 | 2,014.00 | +0.84% | 1,527,500 | 1.28 |
| Sep 25, 2026 | 2,002.00 | 2,037.50 | 2,002.00 | 2,020.00 | 1,997.19 | +0.90% | 1,808,900 | 1.54 |
| Sep 24, 2026 | 1,993.50 | 2,008.00 | 1,971.00 | 2,002.00 | 1,979.40 | +0.96% | 1,607,500 | 1.37 |
| Sep 23, 2026 | 1,983.00 | 2,019.00 | 1,983.00 | 1,983.00 | 1,960.61 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,983.00 | 2,019.00 | 1,983.00 | 1,983.00 | 1,960.61 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,983.00 | 2,019.00 | 1,983.00 | 1,983.00 | 1,960.61 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 2,018.00 | 2,019.00 | 1,983.00 | 1,983.00 | 1,960.61 | -1.71% | 1,739,300 | 1.42 |
| Sep 17, 2026 | 1,998.00 | 2,017.50 | 1,991.50 | 2,017.50 | 1,994.72 | +1.59% | 785,400 | 0.64 |
| Sep 16, 2026 | 1,984.50 | 1,999.50 | 1,979.00 | 1,986.00 | 1,963.58 | +0.46% | 619,900 | 0.50 |
| Sep 15, 2026 | 2,013.00 | 2,014.00 | 1,977.00 | 1,977.00 | 1,954.68 | -1.10% | 611,900 | 0.49 |
| Sep 14, 2026 | 1,999.00 | 2,022.50 | 1,989.50 | 1,999.00 | 1,976.43 | +0.91% | 945,200 | 0.75 |
| Sep 11, 2026 | 1,945.50 | 1,989.50 | 1,937.00 | 1,981.00 | 1,958.63 | +0.92% | 1,444,600 | 1.16 |
| Sep 10, 2026 | 1,926.00 | 1,971.00 | 1,923.00 | 1,963.00 | 1,940.84 | +1.58% | 1,188,600 | 0.95 |
| Sep 09, 2026 | 1,925.00 | 1,948.50 | 1,918.00 | 1,932.50 | 1,910.68 | -0.82% | 966,100 | 0.77 |
| Sep 08, 2026 | 1,913.00 | 1,954.50 | 1,912.50 | 1,948.50 | 1,926.50 | +0.96% | 1,004,500 | 0.80 |
| Sep 07, 2026 | 1,941.50 | 1,955.50 | 1,928.00 | 1,930.00 | 1,908.21 | -1.78% | 893,100 | 0.71 |
| Sep 04, 2026 | 1,936.00 | 1,969.00 | 1,925.00 | 1,965.00 | 1,942.81 | +1.45% | 1,177,300 | 0.93 |
| Sep 03, 2026 | 1,911.00 | 1,950.00 | 1,905.00 | 1,937.00 | 1,915.13 | +1.15% | 1,058,900 | 0.84 |
| Sep 02, 2026 | 1,927.50 | 1,936.50 | 1,913.00 | 1,915.00 | 1,893.38 | -2.67% | 1,343,900 | 1.07 |
| Sep 01, 2026 | 1,953.50 | 1,974.50 | 1,949.00 | 1,967.50 | 1,945.28 | +0.85% | 860,600 | 0.69 |
| Aug 31, 2026 | 1,950.00 | 1,963.00 | 1,942.50 | 1,951.00 | 1,928.97 | +0.08% | 977,800 | 0.78 |
| Aug 28, 2026 | 1,935.00 | 1,950.00 | 1,930.50 | 1,949.50 | 1,927.49 | -0.15% | 2,052,399 | 1.65 |
| Aug 27, 2026 | 1,951.00 | 1,972.50 | 1,947.00 | 1,952.50 | 1,930.45 | -0.20% | 1,041,100 | 0.84 |
| Aug 26, 2026 | 1,938.00 | 1,967.50 | 1,933.50 | 1,956.50 | 1,934.41 | +0.38% | 1,001,000 | 0.79 |
| Aug 25, 2026 | 1,954.50 | 1,982.00 | 1,942.00 | 1,949.00 | 1,926.99 | +0.67% | 1,723,900 | 1.38 |
| Aug 24, 2026 | 1,936.50 | 1,947.50 | 1,913.50 | 1,936.00 | 1,914.14 | +0.23% | 809,300 | 0.65 |