kabutan

YAMATO KOGYO CO.,LTD.(5444) Historical

5444
TSE Prime
YAMATO KOGYO CO.,LTD.
10,655
JPY
+265
(+2.55%)
Dec 12, 3:30 pm JST
68.39
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Dec 11, 2025
10,620 JPY
52 Week Low Apr 7, 2025
6,772 JPY
Yearly High Dec 11, 2025
10,620 JPY
Yearly Low Apr 7, 2025
6,772 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 10,270 10,665 10,190 10,655 +455 +4.46% 616,100

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Jul 18, 2025 9,035 +1.26% 9,075 629,800 28,200 315,200 11.18
Jul 11, 2025 8,923 -0.28% 8,961 769,600 25,200 323,800 12.85
Jul 4, 2025 8,948 +0.80% 8,878 948,400 23,500 319,200 13.58
Jun 27, 2025 8,877 +2.49% 8,746 590,300 22,000 356,500 16.20
Jun 20, 2025 8,661 -0.74% 8,718 663,600 21,200 358,800 16.92
Jun 13, 2025 8,726 -2.70% 8,899 698,800 21,500 353,500 16.44
Jun 6, 2025 8,968 +4.85% 8,926 1,430,700 24,700 382,100 15.47
May 30, 2025 8,553 +1.65% 8,491 692,900 25,400 556,900 21.93
May 23, 2025 8,414 -1.30% 8,470 634,700 22,900 568,100 24.81
May 16, 2025 8,525 +0.58% 8,451 840,400 22,100 601,100 27.20
May 9, 2025 8,476 +1.28% 8,372 653,900 26,800 693,500 25.88
May 2, 2025 8,369 +1.22% 8,324 1,655,800 24,700 762,400 30.87
Apr 25, 2025 8,268 -0.51% 8,213 1,308,100 18,700 840,000 44.92
Apr 18, 2025 8,310 +8.70% 8,091 1,284,300 17,700 873,900 49.37
Apr 11, 2025 7,645 +1.62% 7,277 1,420,500 12,700 877,200 69.07
Apr 4, 2025 7,523 -8.03% 7,855 1,118,300 14,100 941,200 66.75
Mar 28, 2025 8,180 -2.48% 8,333 1,003,300 18,000 941,000 52.28
Mar 21, 2025 8,388 +4.07% 8,283 867,600 17,200 965,400 56.13
Mar 14, 2025 8,060 -0.19% 8,026 1,501,700 17,200 976,600 56.78
Mar 7, 2025 8,075 +2.77% 8,031 1,030,800 14,300 986,700 69.00