Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Yamato Corporation (1967.T)

Compare
1,299.00
-51.00
(-3.78%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,320.001,346.001,253.001,299.001,299.0076,800
Apr 3, 20251,324.001,364.001,321.001,350.001,350.0041,600
Apr 2, 20251,457.001,458.001,385.001,390.001,390.0051,600
Apr 1, 20251,484.001,491.001,456.001,456.001,456.0020,700
Mar 31, 20251,460.001,506.001,460.001,481.001,481.0034,300
Mar 28, 20251,498.001,498.001,459.001,462.001,462.0034,200
Mar 27, 20251,520.001,531.001,505.001,520.001,520.0057,000
Mar 26, 20251,505.001,524.001,480.001,511.001,511.0030,500
Mar 25, 20251,539.001,539.001,505.001,505.001,505.0010,400
Mar 24, 20251,529.001,535.001,512.001,524.001,524.0015,400
Mar 21, 20251,527.001,541.001,507.001,510.001,510.0026,100
Mar 19, 20251,477.001,530.001,457.001,522.001,522.0085,200
Mar 18, 2025 5.00 Dividend
Mar 18, 20251,432.001,475.001,420.001,475.001,475.00115,100
Mar 17, 20251,500.001,500.001,476.001,476.001,471.00233,000
Mar 14, 20251,480.001,493.001,474.001,482.001,476.9867,600
Mar 13, 20251,509.001,522.001,473.001,478.001,472.9984,200
Mar 12, 20251,507.001,522.001,503.001,508.001,502.8925,400
Mar 11, 20251,499.001,510.001,463.001,499.001,493.9263,100
Mar 10, 20251,532.001,553.001,490.001,508.001,502.89106,400
Mar 7, 20251,485.001,536.001,458.001,529.001,523.82104,800
Mar 6, 20251,469.001,501.001,467.001,490.001,484.9530,200
Mar 5, 20251,466.001,489.001,453.001,468.001,463.0315,700
Mar 4, 20251,475.001,495.001,454.001,466.001,461.0329,000
Mar 3, 20251,450.001,473.001,435.001,469.001,464.0234,500
Feb 28, 20251,450.001,450.001,423.001,430.001,425.1625,700
Feb 27, 20251,449.001,469.001,435.001,455.001,450.0729,900
Feb 26, 20251,448.001,459.001,430.001,444.001,439.1128,900
Feb 25, 20251,416.001,459.001,416.001,450.001,445.0929,600
Feb 21, 20251,376.001,444.001,346.001,428.001,423.1656,800
Feb 20, 20251,410.001,410.001,342.001,376.001,371.3456,600
Feb 19, 20251,427.001,427.001,395.001,416.001,411.2023,600
Feb 18, 20251,449.001,460.001,406.001,418.001,413.2028,500
Feb 17, 20251,410.001,428.001,402.001,421.001,416.1943,600
Feb 14, 20251,391.001,398.001,380.001,389.001,384.2921,500
Feb 13, 20251,375.001,390.001,364.001,380.001,375.3331,100
Feb 12, 20251,347.001,380.001,343.001,361.001,356.3945,400
Feb 10, 20251,321.001,335.001,317.001,318.001,313.5424,700
Feb 7, 20251,316.001,332.001,312.001,321.001,316.5319,200
Feb 6, 20251,286.001,314.001,285.001,307.001,302.5743,700
Feb 5, 20251,312.001,348.001,279.001,287.001,282.6476,700
Feb 4, 20251,306.001,357.001,296.001,312.001,307.5699,400
Feb 3, 20251,318.001,388.001,311.001,336.001,331.47253,500
Jan 31, 20251,278.001,333.001,260.001,315.001,310.55102,800
Jan 30, 20251,294.001,294.001,243.001,270.001,265.70396,800
Jan 29, 20251,300.001,313.001,289.001,303.001,298.5936,600
Jan 28, 20251,304.001,304.001,285.001,298.001,293.6037,700
Jan 27, 20251,322.001,327.001,303.001,310.001,305.5628,200
Jan 24, 20251,343.001,343.001,303.001,322.001,317.5222,300
Jan 23, 20251,336.001,347.001,327.001,335.001,330.4834,000
Jan 22, 20251,292.001,333.001,289.001,330.001,325.4933,100
Jan 21, 20251,292.001,294.001,276.001,278.001,273.6733,300
Jan 20, 20251,271.001,301.001,271.001,290.001,285.6345,800
Jan 17, 20251,258.001,278.001,247.001,271.001,266.6949,200
Jan 16, 20251,317.001,319.001,252.001,253.001,248.76108,400
Jan 15, 20251,347.001,369.001,312.001,316.001,311.5454,000
Jan 14, 20251,358.001,358.001,334.001,347.001,342.4427,500
Jan 10, 20251,340.001,389.001,340.001,365.001,360.3832,400
Jan 9, 20251,382.001,406.001,345.001,345.001,340.4452,200
Jan 8, 20251,373.001,385.001,362.001,374.001,369.3538,100
Jan 7, 20251,369.001,387.001,361.001,380.001,375.3339,100
Jan 6, 20251,382.001,387.001,361.001,366.001,361.3739,300
Dec 30, 20241,420.001,424.001,379.001,382.001,377.3234,100
Dec 27, 20241,402.001,420.001,383.001,420.001,415.1928,600
Dec 26, 20241,395.001,420.001,395.001,417.001,412.2021,800
Dec 25, 20241,395.001,418.001,390.001,395.001,390.2724,500
Dec 24, 20241,399.001,416.001,383.001,394.001,389.2853,700
Dec 23, 20241,378.001,430.001,342.001,399.001,394.26176,300
Dec 20, 20241,215.001,327.001,199.001,300.001,295.60100,600
Dec 19, 20241,187.001,218.001,181.001,215.001,210.8810,800
Dec 18, 20241,199.001,213.001,195.001,204.001,199.928,800
Dec 17, 20241,226.001,233.001,199.001,207.001,202.9120,100
Dec 16, 20241,217.001,237.001,214.001,226.001,221.8511,300
Dec 13, 20241,262.001,269.001,206.001,208.001,203.9120,600
Dec 12, 20241,252.001,285.001,252.001,280.001,275.6618,100
Dec 11, 20241,254.001,272.001,240.001,252.001,247.7611,100
Dec 10, 20241,265.001,296.001,263.001,263.001,258.7217,600
Dec 9, 20241,274.001,279.001,252.001,270.001,265.7024,400
Dec 6, 20241,252.001,270.001,240.001,265.001,260.7128,400
Dec 5, 20241,189.001,250.001,189.001,250.001,245.7729,700
Dec 4, 20241,201.001,206.001,170.001,182.001,178.0036,800
Dec 3, 20241,198.001,221.001,194.001,204.001,199.9229,300
Dec 2, 20241,231.001,250.001,169.001,198.001,193.9448,000
Nov 29, 20241,217.001,282.001,186.001,231.001,226.83102,500
Nov 28, 20241,159.001,224.001,150.001,213.001,208.8973,600
Nov 27, 20241,098.001,180.001,096.001,161.001,157.0788,300
Nov 26, 20241,102.001,113.001,096.001,103.001,099.2615,700
Nov 25, 20241,120.001,132.001,105.001,105.001,101.2630,800
Nov 22, 20241,105.001,127.001,105.001,118.001,114.2122,400
Nov 21, 20241,076.001,106.001,076.001,105.001,101.2632,600
Nov 20, 20241,067.001,085.001,056.001,077.001,073.3520,100
Nov 19, 20241,073.001,073.001,059.001,064.001,060.4022,600
Nov 18, 20241,050.001,069.001,050.001,067.001,063.3918,500
Nov 15, 20241,034.001,056.001,026.001,045.001,041.4625,400
Nov 14, 20241,024.001,045.001,019.001,034.001,030.5038,100
Nov 13, 20241,028.001,030.001,015.001,022.001,018.548,600
Nov 12, 2024998.001,030.00998.001,021.001,017.5430,200
Nov 11, 2024996.001,009.00996.00998.00994.6217,200
Nov 8, 2024989.001,010.00984.00995.00991.6342,000
Nov 7, 2024972.00990.00965.00990.00986.6540,600
Nov 6, 2024949.00973.00945.00960.00956.7564,500
Nov 5, 20241,004.001,010.00950.00954.00950.77123,500
Nov 1, 2024925.00959.00925.00959.00955.7534,900
Oct 31, 2024916.00934.00909.00934.00930.8428,400
Oct 30, 2024919.00930.00905.00923.00919.87145,800
Oct 29, 2024905.00921.00903.00915.00911.9025,600
Oct 28, 2024900.00916.00896.00905.00901.9326,900
Oct 25, 2024916.00920.00901.00908.00904.9238,400
Oct 24, 2024920.00929.00916.00920.00916.8830,500
Oct 23, 2024924.00931.00910.00919.00915.8927,100
Oct 22, 2024930.00933.00923.00929.00925.8517,400
Oct 21, 2024925.00935.00925.00929.00925.8516,200
Oct 18, 2024932.00940.00920.00920.00916.8822,900
Oct 17, 2024929.00950.00929.00936.00932.8327,300
Oct 16, 2024943.00954.00932.00932.00928.8422,300
Oct 15, 2024936.00956.00936.00940.00936.8214,100
Oct 11, 2024936.00941.00931.00935.00931.8333,600
Oct 10, 2024959.00959.00935.00935.00931.8350,600
Oct 9, 2024973.00973.00960.00960.00956.7532,900
Oct 8, 2024966.00980.00960.00969.00965.7237,700
Oct 7, 2024972.00974.00965.00971.00967.7112,400
Oct 4, 2024965.00979.00965.00965.00961.738,300
Oct 3, 2024974.00976.00965.00965.00961.7318,600
Oct 2, 2024970.00974.00967.00972.00968.7111,900
Oct 1, 2024973.00985.00969.00969.00965.726,400
Sep 30, 2024962.00983.00961.00971.00967.7114,700
Sep 27, 2024985.00987.00965.00967.00963.7211,600
Sep 26, 2024969.00985.00969.00985.00981.6610,700
Sep 25, 2024977.00977.00965.00965.00961.7315,600
Sep 24, 2024996.00996.00977.00977.00973.6912,300
Sep 20, 2024985.00998.00985.00988.00984.6514,300
Sep 19, 2024967.00982.00967.00974.00970.706,900
Sep 18, 2024957.00977.00957.00966.00962.7324,500
Sep 17, 2024968.00968.00952.00957.00953.7625,200
Sep 13, 2024960.00987.00956.00963.00959.7454,800
Sep 12, 2024972.00980.00954.00964.00960.7331,400
Sep 11, 2024966.00977.00959.00970.00966.7122,600
Sep 10, 2024958.00973.00958.00966.00962.7327,100
Sep 9, 2024947.00984.00947.00961.00957.7428,600
Sep 6, 2024959.00984.00959.00970.00966.7118,700
Sep 5, 2024954.00976.00939.00963.00959.7433,500
Sep 4, 2024956.00960.00944.00948.00944.7914,700
Sep 3, 2024965.00971.00964.00971.00967.7110,400
Sep 2, 2024970.00972.00962.00970.00966.718,200
Aug 30, 2024977.00978.00965.00970.00966.719,000
Aug 29, 2024968.00976.00960.00970.00966.7113,200
Aug 28, 2024955.00974.00951.00972.00968.7116,700
Aug 27, 2024963.00973.00955.00958.00954.7518,400
Aug 26, 2024963.00967.00957.00963.00959.748,900
Aug 23, 2024954.00961.00950.00954.00950.7712,600
Aug 22, 2024946.00954.00936.00947.00943.7928,500
Aug 21, 2024955.00959.00942.00946.00942.8014,200
Aug 20, 2024967.00973.00940.00958.00954.7542,900
Aug 19, 2024984.00984.00958.00958.00954.7519,500
Aug 16, 20241,000.001,000.00980.00987.00983.6638,200
Aug 15, 2024986.00992.00986.00987.00983.666,700
Aug 14, 2024980.00998.00980.00986.00982.6620,500
Aug 13, 2024969.00989.00959.00979.00975.6828,600
Aug 9, 2024954.00976.00948.00967.00963.7238,800
Aug 8, 2024947.00964.00932.00939.00935.8229,100
Aug 7, 2024930.00972.00925.00947.00943.7923,200
Aug 6, 2024852.00947.00852.00933.00929.84130,500
Aug 5, 2024916.00948.00850.00867.00864.06151,900
Aug 2, 2024979.00981.00959.00961.00957.7454,400
Aug 1, 2024986.00997.00982.00994.00990.6343,200
Jul 31, 2024979.001,004.00979.001,002.00998.6123,800
Jul 30, 2024996.00999.00970.00979.00975.68199,200
Jul 29, 2024994.001,001.00990.001,000.00996.6132,100
Jul 26, 2024985.00995.00984.00986.00982.6624,900
Jul 25, 2024990.00993.00979.00987.00983.6633,200
Jul 24, 2024985.00997.00979.00992.00988.6453,100
Jul 23, 2024989.00992.00977.00984.00980.6715,100
Jul 22, 20241,000.001,005.00976.00981.00977.6834,200
Jul 19, 2024982.00996.00969.00996.00992.6334,900
Jul 18, 2024980.00992.00962.00981.00977.6865,500
Jul 17, 2024975.00986.00975.00980.00976.6823,600
Jul 16, 2024956.00987.00956.00975.00971.7039,300
Jul 12, 2024954.00971.00954.00955.00951.7641,500
Jul 11, 2024939.00972.00936.00964.00960.7348,400
Jul 10, 2024985.00985.00922.00937.00933.83125,800
Jul 9, 2024980.00988.00968.00980.00976.6856,500
Jul 8, 2024998.00998.00973.00981.00977.6841,300
Jul 5, 2024973.00990.00968.00979.00975.6839,600
Jul 4, 2024973.00992.00973.00977.00973.6937,000
Jul 3, 2024988.00990.00977.00981.00977.6826,300
Jul 2, 20241,002.001,002.00981.00988.00984.6521,600
Jul 1, 2024995.001,001.00986.00996.00992.6328,400
Jun 28, 2024982.00995.00982.00995.00991.6362,300
Jun 27, 20241,007.001,011.00993.00997.00993.6232,900
Jun 26, 20241,000.001,002.00985.001,002.00998.6134,800
Jun 25, 2024976.00985.00976.00985.00981.6613,200
Jun 24, 2024972.00980.00966.00969.00965.7222,800
Jun 21, 2024960.00983.00960.00970.00966.7131,500
Jun 20, 2024965.00974.00955.00960.00956.7529,500
Jun 19, 2024963.00975.00956.00972.00968.7126,300
Jun 18, 2024951.00963.00940.00954.00950.7735,800
Jun 17, 2024986.00990.00954.00963.00959.7442,200
Jun 14, 2024987.001,001.00982.00985.00981.6630,400
Jun 13, 20241,033.001,033.00980.00987.00983.6657,700
Jun 12, 20241,033.001,037.001,023.001,033.001,029.5010,700
Jun 11, 20241,056.001,057.001,016.001,022.001,018.5417,100
Jun 10, 20241,035.001,059.001,033.001,047.001,043.459,800
Jun 7, 20241,053.001,054.001,034.001,042.001,038.4712,900
Jun 6, 20241,073.001,074.001,046.001,053.001,049.4326,400
Jun 5, 20241,065.001,068.001,044.001,061.001,057.4124,300
Jun 4, 20241,123.001,123.001,067.001,071.001,067.3730,500
Jun 3, 20241,105.001,137.001,105.001,123.001,119.2024,500
May 31, 20241,110.001,140.001,094.001,104.001,100.2615,200
May 30, 20241,105.001,106.001,080.001,093.001,089.3033,400
May 29, 20241,160.001,163.001,079.001,110.001,106.2474,000
May 28, 20241,142.001,156.001,137.001,156.001,152.0822,700
May 27, 20241,140.001,152.001,127.001,142.001,138.1317,600
May 24, 20241,112.001,147.001,112.001,136.001,132.1531,800
May 23, 20241,134.001,146.001,113.001,132.001,128.1717,200
May 22, 20241,144.001,150.001,127.001,136.001,132.1526,800
May 21, 20241,170.001,170.001,125.001,136.001,132.1539,300
May 20, 20241,147.001,177.001,144.001,159.001,155.0731,700
May 17, 20241,134.001,158.001,134.001,147.001,143.1121,400
May 16, 20241,152.001,159.001,131.001,132.001,128.1749,400
May 15, 20241,146.001,175.001,146.001,156.001,152.0842,600
May 14, 20241,147.001,150.001,128.001,144.001,140.1240,600
May 13, 20241,105.001,147.001,087.001,147.001,143.11140,200
May 10, 20241,114.001,144.001,097.001,133.001,129.1694,800
May 9, 20241,053.001,120.001,046.001,120.001,116.21121,300
May 8, 20241,119.001,156.001,060.001,067.001,063.39391,300
May 7, 20241,030.001,033.001,023.001,033.001,029.5044,400
May 2, 20241,016.001,016.001,008.001,015.001,011.5612,200
May 1, 20241,006.001,016.00999.001,016.001,012.5613,500
Apr 30, 20241,013.001,014.001,002.001,011.001,007.5821,600
Apr 26, 2024987.001,018.00981.001,007.001,003.59228,900
Apr 25, 2024997.00999.00990.00992.00988.6418,800
Apr 24, 20241,019.001,019.00998.001,003.00999.6023,800
Apr 23, 2024999.001,013.00991.001,013.001,009.5736,500
Apr 22, 2024975.001,001.00975.00993.00989.6454,600
Apr 19, 2024984.00999.00972.00990.00986.6540,900
Apr 18, 2024993.00996.00990.00992.00988.6431,900
Apr 17, 20241,004.001,004.00991.00992.00988.6433,000
Apr 16, 2024993.001,005.00983.00995.00991.6339,700
Apr 15, 20241,000.001,008.00995.001,004.001,000.6040,700
Apr 12, 20241,002.001,005.00993.001,000.00996.6138,800
Apr 11, 20241,001.001,003.00996.001,002.00998.6126,700
Apr 10, 20241,012.001,019.001,003.001,006.001,002.5938,700
Apr 9, 20241,020.001,027.001,005.001,027.001,023.5241,300
Apr 8, 20241,010.001,028.00994.001,018.001,014.5553,100
Apr 5, 20241,020.001,021.001,007.001,014.001,010.5728,700
Apr 4, 20241,051.001,051.001,025.001,033.001,029.5029,100

Related Tickers

1921.T Tomoe Corporation
1,182.00
-0.42%
 
1811.T The Zenitaka Corporation
3,580.00
-4.28%
 
1976.T MEISEI INDUSTRIAL Co.,Ltd.
1,213.00
-4.79%
 
1776.T Sumiken Mitsui Road Co.,Ltd.
1,355.00
+0.37%