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
Oct 11, 2024 7,265 -1.02% 7,293 528,100 18,700 1,067,100 57.06
Oct 4, 2024 7,340 +1.42% 7,216 710,800 20,300 1,066,000 52.51
Sep 27, 2024 7,237 +0.29% 7,268 801,700 21,200 1,085,100 51.18
Sep 20, 2024 7,216 +1.73% 7,129 616,000 26,700 1,116,700 41.82
Sep 13, 2024 7,093 +0.65% 7,011 884,800 17,700 1,146,700 64.79
Sep 6, 2024 7,047 -2.87% 7,196 709,800 11,300 1,144,400 101.27
Aug 30, 2024 7,255 +0.36% 7,206 984,500 11,600 1,126,800 97.14
Aug 23, 2024 7,229 -0.26% 7,189 620,900 11,200 1,132,600 101.13
Aug 16, 2024 7,248 +5.72% 7,037 803,600 8,100 1,129,800 139.48
Aug 9, 2024 6,856 -2.57% 6,734 1,849,900 7,900 1,149,600 145.52
Aug 2, 2024 7,037 -8.36% 7,589 1,852,500 11,800 1,180,200 100.02
Jul 26, 2024 7,679 -9.99% 8,048 1,702,700 35,600 1,128,400 31.70
Jul 19, 2024 8,531 +6.04% 8,362 1,171,300 13,200 1,045,500 79.20
Jul 12, 2024 8,045 +0.36% 7,966 781,400 10,200 1,046,200 102.57
Jul 5, 2024 8,016 +2.43% 8,004 919,500 10,200 1,075,200 105.41
Jun 28, 2024 7,826 +1.78% 7,793 891,300 14,000 1,125,000 80.36
Jun 21, 2024 7,689 +0.80% 7,667 1,322,100 10,500 1,157,900 110.28
Jun 14, 2024 7,628 -5.20% 7,832 1,765,400 8,900 1,085,800 122.00
Jun 7, 2024 8,046 -1.88% 8,116 759,400 13,000 960,800 73.91
May 31, 2024 8,200 +0.49% 8,177 1,465,300 10,400 947,600 91.12