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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 7,421 10,545 6,772 10,200 +2,776 +37.39% 45,400,500

Yearly Price

Date Opening High Low Closing Price Change % Volume
2024 7,454 8,967 6,139 7,424 -17 -0.23% 45,946,000
2023 4,485 7,909 4,355 7,441 +2,936 +65.17% 47,947,800
2022 3,770 5,050 3,315 4,505 +780 +20.94% 42,291,800
2021 2,784 4,305 2,607 3,725 +970 +35.21% 32,079,700
2020 2,652 2,824 1,657 2,755 +13 +0.47% 49,873,400
2019 2,445 3,255 2,383 2,742 +169 +6.57% 41,535,000
2018 3,300 3,850 2,353 2,573 -702 -21.44% 39,029,000
2017 3,310 3,510 2,650 3,275 0 0.00% 54,161,500
2016 3,105 3,480 2,164 3,275 +175 +5.65% 76,400,200
2015 3,395 3,480 2,346 3,100 -300 -8.82% 85,934,400
2014 3,375 3,760 2,707 3,400 +40 +1.19% 41,913,700
2013 2,583 3,820 2,463 3,360 +852 +33.97% 46,859,800
2012 2,260 2,670 2,002 2,508 +298 +13.48% 64,247,700
2011 2,506 2,905 1,779 2,210 -245 -9.98% 64,683,200
2010 3,065 3,390 1,831 2,455 -575 -18.98% 80,152,500
2009 2,460 3,130 1,805 3,030 +650 +27.31% 84,016,000
2008 4,490 5,940 1,697 2,380 -2,220 -48.26% 117,740,900
2007 3,040 5,930 2,815 4,600 +1,590 +52.82% 116,113,400
2006 2,050 3,070 1,795 3,010 +1,029 +51.94% 69,245,200
2005 1,310 2,080 1,212 1,981 +664 +50.42% 82,067,000