kabutan

YAMATO KOGYO CO.,LTD.(5444) Historical

5444
TSE Prime
YAMATO KOGYO CO.,LTD.
12,035
JPY
-75
(-0.62%)
Apr 30, 2:15 pm JST
74.99
USD
Apr 30, 1:15 am EDT
Result
PTS
outside of trading hours
12,031.5
Apr 30, 2:15 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 12, 2026
13,205 JPY
52 Week Low May 1, 2025
8,158 JPY
Yearly High Feb 12, 2026
13,205 JPY
Yearly Low Jan 5, 2026
10,715 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 12,000 12,160 11,535 12,035 -10 -0.08% 521,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 12,035 12,185 11,840 12,045 +90 +0.75% 607,000
Apr 17, 2026 12,260 12,280 11,860 11,955 -325 -2.65% 604,900
Apr 10, 2026 12,100 12,490 11,845 12,280 +75 +0.61% 691,000
Apr 3, 2026 11,730 12,485 11,720 12,205 -200 -1.61% 777,900
Mar 27, 2026 11,785 12,655 11,650 12,405 +320 +2.65% 819,000
Mar 19, 2026 11,975 12,560 11,800 12,085 +110 +0.92% 571,100
Mar 13, 2026 12,415 12,415 11,430 11,975 -140 -1.16% 799,700
Mar 6, 2026 12,920 13,000 11,755 12,115 -890 -6.84% 905,600
Feb 27, 2026 12,780 13,180 12,465 13,005 +250 +1.96% 825,500
Feb 20, 2026 11,730 12,820 11,600 12,755 +1,325 +11.59% 1,162,600
Feb 13, 2026 12,830 13,205 11,140 11,430 -1,110 -8.85% 905,400
Feb 6, 2026 11,095 12,630 10,940 12,540 +1,380 +12.37% 1,694,100
Jan 30, 2026 11,690 11,690 10,955 11,160 -640 -5.42% 1,172,000
Jan 23, 2026 11,900 11,930 11,510 11,800 -120 -1.01% 942,900
Jan 16, 2026 11,530 12,010 11,345 11,920 +690 +6.14% 764,400
Jan 9, 2026 10,720 11,240 10,715 11,230 +540 +5.05% 791,000
Dec 30, 2025 10,850 10,885 10,595 10,690 -100 -0.93% 419,400
Dec 26, 2025 10,755 10,840 10,605 10,790 +145 +1.36% 547,500
Dec 19, 2025 10,600 10,735 10,405 10,645 -10 -0.09% 681,700
Dec 12, 2025 10,270 10,665 10,190 10,655 +455 +4.46% 489,100