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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 10,420 10,545 10,120 10,200 -245 -2.35% 846,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 9,901 10,485 9,879 10,445 +544 +5.49% 604,500
Nov 21, 2025 9,776 9,976 9,572 9,901 +141 +1.44% 596,500
Nov 14, 2025 9,484 9,860 9,418 9,760 +325 +3.44% 585,100
Nov 7, 2025 9,720 9,838 9,218 9,435 -297 -3.05% 700,500
Oct 31, 2025 9,448 10,230 9,220 9,732 +370 +3.95% 1,242,100
Oct 24, 2025 9,502 9,593 9,331 9,362 -58 -0.62% 654,200
Oct 17, 2025 9,350 9,697 9,337 9,420 -119 -1.25% 484,100
Oct 10, 2025 9,357 9,737 9,257 9,539 +332 +3.61% 808,400
Oct 3, 2025 9,450 9,482 8,971 9,207 -414 -4.30% 769,200
Sep 26, 2025 9,671 9,722 9,511 9,621 -50 -0.52% 586,200
Sep 19, 2025 9,866 9,955 9,626 9,671 -220 -2.22% 768,000
Sep 12, 2025 10,200 10,260 9,824 9,891 -254 -2.50% 759,500
Sep 5, 2025 9,715 10,160 9,673 10,145 +452 +4.66% 824,100
Aug 29, 2025 9,520 9,804 9,520 9,693 +229 +2.42% 848,400
Aug 22, 2025 9,022 9,522 8,944 9,464 +441 +4.89% 799,200
Aug 15, 2025 9,150 9,223 8,933 9,023 -62 -0.68% 736,700
Aug 8, 2025 8,418 9,178 8,376 9,085 +562 +6.59% 1,097,100
Aug 1, 2025 9,400 9,547 8,351 8,523 -917 -9.71% 2,751,200
Jul 25, 2025 9,088 9,512 9,067 9,440 +405 +4.48% 793,500
Jul 18, 2025 8,995 9,150 8,950 9,035 +112 +1.26% 629,800