kabutan

YAMATO KOGYO CO.,LTD.(5444) Historical

5444
TSE Prime
YAMATO KOGYO CO.,LTD.
10,200
JPY
-155
(-1.50%)
Dec 5, 3:30 pm JST
65.98
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Dec 3, 2025
10,545 JPY
52 Week Low Apr 7, 2025
6,772 JPY
Yearly High Dec 3, 2025
10,545 JPY
Yearly Low Apr 7, 2025
6,772 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 10,420 10,545 10,120 10,200 -245 -2.35% 846,700

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 9,720 10,485 9,218 10,445 +713 +7.33% 2,486,600
Oct, 2025 9,054 10,230 8,971 9,732 +638 +7.02% 3,630,600
Sep, 2025 9,715 10,260 9,086 9,094 -599 -6.18% 3,265,200
Aug, 2025 8,508 9,804 8,376 9,693 +1,196 +14.08% 4,122,200
Jul, 2025 8,715 9,547 8,351 8,497 -265 -3.02% 5,078,200
Jun, 2025 8,810 9,165 8,549 8,762 +209 +2.44% 3,556,900
May, 2025 8,350 8,584 8,158 8,553 +64 +0.75% 3,589,900
Apr, 2025 8,008 8,489 6,772 8,489 +581 +7.35% 5,731,900
Mar, 2025 7,920 8,496 7,703 7,908 +51 +0.65% 4,690,500
Feb, 2025 7,635 8,331 7,412 7,857 +157 +2.04% 4,385,600
Jan, 2025 7,421 7,749 7,265 7,700 +276 +3.72% 4,016,200
Dec, 2024 7,717 7,824 7,219 7,424 -296 -3.83% 2,489,400
Nov, 2024 7,238 8,312 7,150 7,720 +382 +5.21% 4,371,400
Oct, 2024 7,137 7,455 6,760 7,338 +181 +2.53% 2,861,700
Sep, 2024 7,310 7,391 6,840 7,157 -98 -1.35% 3,183,800
Aug, 2024 7,791 7,916 6,139 7,255 -728 -9.12% 5,302,800
Jul, 2024 7,880 8,625 7,677 7,983 +157 +2.01% 5,383,500
Jun, 2024 8,205 8,336 7,500 7,826 -374 -4.56% 4,738,200
May, 2024 8,500 8,823 7,852 8,200 -283 -3.34% 4,420,300
Apr, 2024 8,614 8,630 7,809 8,483 -106 -1.23% 3,274,900