Singapore markets closed

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,028.00+7.00 (+0.35%)
At close: 03:15PM JST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20242,026.002,034.502,011.502,028.002,028.001,595,500
02 May 20242,055.002,065.502,021.002,021.002,021.001,339,900
01 May 20242,059.502,061.502,022.502,040.002,040.001,383,500
30 Apr 20242,092.002,100.002,070.502,087.002,087.001,250,700
26 Apr 20242,041.002,069.502,032.502,068.002,068.002,176,400
25 Apr 20242,066.502,093.002,047.002,057.502,057.501,606,700
24 Apr 20242,050.002,082.002,050.002,066.002,066.001,148,700
23 Apr 20242,060.002,067.502,046.502,048.502,048.501,361,200
22 Apr 20242,023.002,059.002,008.002,056.502,056.501,773,700
19 Apr 20242,061.002,068.501,982.501,997.501,997.502,596,400
18 Apr 20242,074.002,081.502,050.502,055.502,055.501,382,800
17 Apr 20242,110.002,116.002,083.002,091.502,091.50955,300
16 Apr 20242,123.002,126.502,103.502,114.002,114.001,155,800
15 Apr 20242,155.502,155.502,132.002,138.002,138.001,055,900
12 Apr 20242,188.002,188.002,157.002,161.002,161.00972,700
11 Apr 20242,162.502,176.502,144.502,169.002,169.00728,400
10 Apr 20242,174.502,199.502,172.502,181.002,181.00815,900
09 Apr 20242,164.002,178.002,153.002,169.002,169.00816,600
08 Apr 20242,174.002,181.002,151.502,164.002,164.00959,300
05 Apr 20242,130.002,167.002,127.002,161.002,161.001,123,500
04 Apr 20242,160.002,175.002,146.002,146.002,146.00876,600
03 Apr 20242,145.002,149.502,129.502,137.502,137.501,194,900
02 Apr 20242,150.002,162.002,136.002,145.502,145.501,101,300
01 Apr 20242,177.502,198.002,159.502,159.502,159.501,342,200
29 Mar 20242,161.002,183.002,144.002,158.002,158.00841,000
28 Mar 20242,200.002,210.502,172.002,176.002,176.001,384,100
28 Mar 202423 Dividend
27 Mar 20242,220.002,253.002,209.502,234.502,211.501,763,900
26 Mar 20242,221.002,232.502,197.002,202.002,179.331,424,200
25 Mar 20242,228.002,246.502,219.002,232.502,209.521,841,800
22 Mar 20242,207.502,231.502,201.002,224.502,201.601,459,100
21 Mar 20242,200.002,232.502,193.002,206.502,183.791,656,400
19 Mar 20242,173.002,199.502,164.002,188.502,165.971,534,600
18 Mar 20242,143.002,156.502,130.502,156.502,134.301,362,800
15 Mar 20242,125.002,134.502,099.502,120.502,098.673,623,500
14 Mar 20242,100.502,131.502,091.002,126.002,104.121,362,300
13 Mar 20242,147.002,150.002,103.502,110.502,088.781,582,000
12 Mar 20242,164.002,164.502,130.502,148.502,126.391,259,800
11 Mar 20242,125.502,165.502,123.002,162.502,140.241,583,400
08 Mar 20242,155.002,170.502,139.002,150.002,127.871,842,700
07 Mar 20242,192.002,206.502,166.502,172.502,150.141,583,900
06 Mar 20242,178.002,214.502,173.002,191.002,168.451,526,300
05 Mar 20242,220.002,222.002,178.502,182.002,159.541,581,700
04 Mar 20242,250.002,252.502,217.002,228.002,205.071,526,200
01 Mar 20242,304.502,313.502,281.502,284.002,260.491,046,200
29 Feb 20242,292.502,306.502,266.002,275.002,251.582,990,500
28 Feb 20242,316.002,322.502,292.502,321.002,297.111,046,200
27 Feb 20242,299.502,333.502,280.502,316.002,292.161,473,800
26 Feb 20242,345.002,364.002,328.002,335.502,311.462,010,400
22 Feb 20242,391.002,392.502,351.002,351.002,326.801,759,800
21 Feb 20242,395.002,399.002,376.002,390.002,365.401,123,200
20 Feb 20242,425.502,443.002,402.502,403.502,378.761,054,700
19 Feb 20242,409.502,431.502,400.502,419.502,394.60963,800
16 Feb 20242,407.002,445.002,393.502,421.002,396.08970,100
15 Feb 20242,411.502,426.002,379.002,400.002,375.301,102,700
14 Feb 20242,450.002,453.002,397.002,417.002,392.12958,000
13 Feb 20242,401.002,434.502,389.002,433.002,407.961,010,700
09 Feb 20242,424.002,449.502,409.502,420.502,395.591,232,300
08 Feb 20242,403.002,451.002,390.002,439.502,414.391,373,200
07 Feb 20242,440.502,470.002,407.002,416.002,391.131,684,800
06 Feb 20242,432.002,463.502,378.002,440.502,415.384,284,200
05 Feb 20242,602.002,655.002,602.002,632.002,604.911,779,300
02 Feb 20242,562.002,573.502,554.002,569.002,542.561,102,600
01 Feb 20242,544.002,554.502,521.002,548.502,522.27665,700
31 Jan 20242,483.002,560.502,480.502,556.502,530.191,149,500
30 Jan 20242,584.502,594.002,518.502,521.502,495.551,174,000
29 Jan 20242,571.002,583.002,564.502,573.502,547.01941,100
26 Jan 20242,590.002,600.002,568.002,591.002,564.33815,100
25 Jan 20242,570.502,598.002,566.502,589.002,562.351,084,600
24 Jan 20242,579.002,596.002,555.502,591.502,564.83801,500
23 Jan 20242,619.502,639.002,594.002,616.002,589.07827,100
22 Jan 20242,608.502,628.002,599.502,619.502,592.54782,500
19 Jan 20242,569.002,581.502,540.502,580.002,553.44924,000
18 Jan 20242,552.502,555.002,506.002,544.502,518.311,423,700
17 Jan 20242,580.002,620.502,578.002,579.502,552.951,126,900
16 Jan 20242,655.002,669.002,559.002,581.502,554.931,636,700
15 Jan 20242,655.002,669.002,642.502,653.002,625.69156,100
12 Jan 20242,696.002,696.002,631.002,649.502,622.231,782,800
11 Jan 20242,742.002,752.002,645.002,646.002,618.762,016,000
10 Jan 20242,712.502,761.502,705.502,752.002,723.671,115,900
09 Jan 20242,650.502,717.002,646.002,696.502,668.741,278,600
05 Jan 20242,633.502,665.002,625.002,632.502,605.40824,200
04 Jan 20242,600.002,648.502,571.002,633.502,606.391,088,400
29 Dec 20232,579.502,611.502,578.002,605.502,578.68759,600
28 Dec 20232,594.002,602.502,574.002,598.002,571.26734,300
27 Dec 20232,611.502,630.002,601.002,626.002,598.97808,600
26 Dec 20232,650.002,654.002,593.002,608.002,581.16664,100
25 Dec 20232,662.002,676.502,644.002,652.502,625.20786,100
22 Dec 20232,620.502,661.502,614.002,652.002,624.70663,900
21 Dec 20232,634.002,640.502,615.002,620.502,593.53655,000
20 Dec 20232,627.502,682.502,620.502,649.002,621.731,004,900
19 Dec 20232,599.502,622.502,585.502,620.502,593.53769,500
18 Dec 20232,598.002,609.502,545.002,593.502,566.801,204,300
15 Dec 20232,629.502,647.502,576.502,604.502,577.692,214,300
14 Dec 20232,720.002,721.002,646.002,679.502,651.921,198,300
13 Dec 20232,716.502,728.002,686.502,708.502,680.62966,600
12 Dec 20232,706.002,730.002,675.002,691.502,663.801,184,700
11 Dec 20232,665.002,705.502,650.502,694.502,666.771,110,500
08 Dec 20232,657.502,691.502,641.502,680.002,652.411,852,400
07 Dec 20232,684.502,703.502,638.002,651.002,623.711,449,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...