Comparing Back to the side-by-side chart ↗
YAMATO KOGYO CO.,LTD. (5444.T) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 12410.00 | 12675.00 | 12410.00 | 12590.00 | +1.45% | 131,500 |
| 2026-10-15 | 12555.00 | 12615.00 | 12340.00 | 12410.00 | -2.09% | 132,700 |
| 2026-10-14 | 12710.00 | 12775.00 | 12615.00 | 12675.00 | -0.28% | 130,000 |
| 2026-10-13 | 12465.00 | 12815.00 | 12340.00 | 12710.00 | +3.33% | 178,600 |
| 2026-10-09 | 12660.00 | 12660.00 | 12280.00 | 12300.00 | -2.30% | 209,400 |
| 2026-10-08 | 12650.00 | 12785.00 | 12520.00 | 12590.00 | +0.00% | 291,800 |
| 2026-10-07 | 12500.00 | 12640.00 | 12435.00 | 12590.00 | +0.24% | 178,300 |
| 2026-10-06 | 12390.00 | 12645.00 | 12140.00 | 12560.00 | +2.53% | 202,800 |
| 2026-10-05 | 12150.00 | 12290.00 | 12045.00 | 12250.00 | +1.87% | 156,700 |
| 2026-10-02 | 12005.00 | 12115.00 | 11980.00 | 12025.00 | -0.87% | 125,500 |
| 2026-10-01 | 12190.00 | 12190.00 | 12095.00 | 12130.00 | -0.82% | 153,400 |
| 2026-09-30 | 12020.00 | 12295.00 | 12020.00 | 12230.00 | +0.33% | 151,200 |
| 2026-09-29 | 12330.00 | 12330.00 | 12110.00 | 12190.00 | -2.13% | 119,100 |
| 2026-09-28 | 12670.00 | 12670.00 | 12455.00 | 12455.00 | -0.88% | 149,600 |
| 2026-09-25 | 12560.00 | 12670.00 | 12515.00 | 12565.00 | +0.64% | 114,000 |
| 2026-09-24 | 12545.00 | 12580.00 | 12420.00 | 12485.00 | -0.48% | 115,100 |
| 2026-09-18 | 12570.00 | 12595.00 | 12400.00 | 12545.00 | +0.12% | 166,300 |
| 2026-09-17 | 12360.00 | 12530.00 | 12320.00 | 12530.00 | +1.62% | 121,600 |
| 2026-09-16 | 12120.00 | 12330.00 | 12100.00 | 12330.00 | +1.82% | 148,100 |
| 2026-09-15 | 12180.00 | 12210.00 | 12030.00 | 12110.00 | -1.46% | 124,100 |
| 2026-09-14 | 12160.00 | 12340.00 | 12035.00 | 12290.00 | +0.33% | 371,600 |
| 2026-09-11 | 11950.00 | 12265.00 | 11895.00 | 12250.00 | +1.03% | 143,400 |
| 2026-09-10 | 12240.00 | 12240.00 | 12000.00 | 12125.00 | -0.41% | 73,600 |
| 2026-09-09 | 12030.00 | 12190.00 | 11980.00 | 12175.00 | +1.21% | 121,200 |
| 2026-09-08 | 12250.00 | 12310.00 | 12030.00 | 12030.00 | -3.10% | 114,200 |
| 2026-09-07 | 12320.00 | 12445.00 | 12230.00 | 12415.00 | +0.40% | 124,000 |
| 2026-09-04 | 12450.00 | 12570.00 | 12280.00 | 12365.00 | -1.24% | 162,700 |
| 2026-09-03 | 12530.00 | 12625.00 | 12465.00 | 12520.00 | +0.89% | 119,000 |
| 2026-09-02 | 12430.00 | 12590.00 | 12305.00 | 12410.00 | -1.82% | 157,500 |
| 2026-09-01 | 12360.00 | 12745.00 | 12360.00 | 12640.00 | +1.12% | 145,600 |
| 2026-08-31 | 12230.00 | 12560.00 | 12200.00 | 12500.00 | +2.25% | 170,500 |
| 2026-08-28 | 12315.00 | 12430.00 | 12055.00 | 12225.00 | -0.65% | 332,800 |
| 2026-08-27 | 12360.00 | 12425.00 | 12260.00 | 12305.00 | -0.69% | 105,200 |
| 2026-08-26 | 12510.00 | 12600.00 | 12370.00 | 12390.00 | -0.40% | 119,500 |
| 2026-08-25 | 12500.00 | 12500.00 | 12330.00 | 12440.00 | +0.32% | 158,000 |
| 2026-08-24 | 12405.00 | 12625.00 | 12275.00 | 12400.00 | +5.04% | 271,700 |
| 2026-08-21 | 11955.00 | 12005.00 | 11545.00 | 11805.00 | -1.99% | 309,100 |
| 2026-08-20 | 12415.00 | 12535.00 | 11910.00 | 12045.00 | -3.87% | 300,800 |
| 2026-08-19 | 12900.00 | 12930.00 | 12500.00 | 12530.00 | -3.91% | 124,300 |
| 2026-08-18 | 13125.00 | 13170.00 | 12980.00 | 13040.00 | -0.95% | 118,700 |
| 2026-08-17 | 13245.00 | 13325.00 | 13100.00 | 13165.00 | -0.53% | 101,800 |
| 2026-08-14 | 13100.00 | 13235.00 | 13065.00 | 13235.00 | -0.19% | 134,500 |
| 2026-08-13 | 13300.00 | 13315.00 | 13135.00 | 13260.00 | +0.42% | 100,700 |
| 2026-08-12 | 13340.00 | 13340.00 | 13100.00 | 13205.00 | -0.53% | 124,200 |
| 2026-08-10 | 13320.00 | 13370.00 | 13070.00 | 13275.00 | -0.93% | 111,300 |
| 2026-08-07 | 13545.00 | 13560.00 | 13295.00 | 13400.00 | -0.59% | 110,700 |
| 2026-08-06 | 13425.00 | 13675.00 | 13380.00 | 13480.00 | +0.56% | 168,500 |
| 2026-08-05 | 13580.00 | 13615.00 | 13260.00 | 13405.00 | +0.52% | 150,700 |
| 2026-08-04 | 13135.00 | 13520.00 | 13055.00 | 13335.00 | +0.76% | 198,000 |
| 2026-08-03 | 13705.00 | 13705.00 | 12835.00 | 13235.00 | -1.96% | 200,100 |
| 2026-07-31 | 13710.00 | 14290.00 | 12645.00 | 13500.00 | +0.60% | 341,000 |
| 2026-07-30 | 13355.00 | 13550.00 | 13250.00 | 13420.00 | -2.36% | 197,200 |
| 2026-07-29 | 13390.00 | 13745.00 | 13355.00 | 13745.00 | +2.69% | 250,600 |
| 2026-07-28 | 13380.00 | 13485.00 | 13185.00 | 13385.00 | -0.07% | 212,200 |
| 2026-07-27 | 13330.00 | 13395.00 | 13185.00 | 13395.00 | +1.94% | 149,600 |
| 2026-07-24 | 12995.00 | 13180.00 | 12910.00 | 13140.00 | +0.77% | 137,400 |
| 2026-07-23 | 12925.00 | 13100.00 | 12825.00 | 13040.00 | +1.72% | 95,300 |
| 2026-07-22 | 12990.00 | 13050.00 | 12740.00 | 12820.00 | -1.23% | 143,300 |
| 2026-07-21 | 12780.00 | 12980.00 | 12500.00 | 12980.00 | +1.53% | 128,100 |
| 2026-07-17 | 12830.00 | 12895.00 | 12540.00 | 12785.00 | -1.31% | 201,800 |
| 2026-07-16 | 12870.00 | 13150.00 | 12830.00 | 12955.00 | +0.74% | 104,200 |
| 2026-07-15 | 12850.00 | 12960.00 | 12785.00 | 12860.00 | +1.34% | 94,900 |
| 2026-07-14 | 12615.00 | 12715.00 | 12425.00 | 12690.00 | +0.51% | 106,300 |
| 2026-07-13 | 12565.00 | 12635.00 | 12425.00 | 12625.00 | +1.73% | 115,300 |
| 2026-07-10 | 12540.00 | 12540.00 | 12170.00 | 12410.00 | +0.40% | 176,500 |
| 2026-07-09 | 12445.00 | 12470.00 | 12285.00 | 12360.00 | -0.68% | 109,000 |
| 2026-07-08 | 12520.00 | 12645.00 | 12430.00 | 12445.00 | -0.96% | 97,100 |
| 2026-07-07 | 12700.00 | 12770.00 | 12555.00 | 12565.00 | -0.32% | 117,700 |
| 2026-07-06 | 12480.00 | 12605.00 | 12440.00 | 12605.00 | +1.00% | 86,700 |
| 2026-07-03 | 12470.00 | 12545.00 | 12350.00 | 12480.00 | +0.97% | 85,200 |
| 2026-07-02 | 12100.00 | 12400.00 | 12060.00 | 12360.00 | +1.81% | 128,600 |
| 2026-07-01 | 12165.00 | 12290.00 | 12110.00 | 12140.00 | +0.04% | 125,400 |
| 2026-06-30 | 12115.00 | 12245.00 | 12040.00 | 12135.00 | +0.17% | 179,200 |
| 2026-06-29 | 12200.00 | 12200.00 | 11970.00 | 12115.00 | -0.29% | 115,600 |
| 2026-06-26 | 12190.00 | 12220.00 | 12065.00 | 12150.00 | +0.41% | 89,100 |
| 2026-06-25 | 12280.00 | 12330.00 | 12100.00 | 12100.00 | +0.58% | 102,000 |
| 2026-06-24 | 12060.00 | 12180.00 | 11965.00 | 12030.00 | -1.35% | 68,400 |
| 2026-06-23 | 12495.00 | 12495.00 | 12155.00 | 12195.00 | -1.85% | 93,300 |
| 2026-06-22 | 12550.00 | 12650.00 | 12380.00 | 12425.00 | +0.36% | 127,500 |
| 2026-06-19 | 12250.00 | 12435.00 | 12215.00 | 12380.00 | +1.52% | 156,600 |
| 2026-06-18 | 12140.00 | 12290.00 | 12045.00 | 12195.00 | -0.49% | 67,600 |
| 2026-06-17 | 12400.00 | 12410.00 | 12225.00 | 12255.00 | -0.04% | 140,100 |
| 2026-06-16 | 12325.00 | 12405.00 | 12185.00 | 12260.00 | -0.41% | 183,500 |
| 2026-06-15 | 12140.00 | 12390.00 | 12140.00 | 12310.00 | +3.01% | 134,800 |
| 2026-06-12 | 11700.00 | 12115.00 | 11665.00 | 11950.00 | +5.19% | 217,400 |
| 2026-06-11 | 11255.00 | 11390.00 | 11085.00 | 11360.00 | +0.22% | 164,600 |
| 2026-06-10 | 11375.00 | 11495.00 | 11205.00 | 11335.00 | -0.35% | 179,000 |
| 2026-06-09 | 11570.00 | 11575.00 | 11300.00 | 11375.00 | -0.52% | 202,000 |
| 2026-06-08 | 11480.00 | 11525.00 | 11140.00 | 11435.00 | -2.14% | 189,600 |
| 2026-06-05 | 11805.00 | 11870.00 | 11630.00 | 11685.00 | -0.47% | 163,800 |
| 2026-06-04 | 11720.00 | 11860.00 | 11585.00 | 11740.00 | -1.26% | 151,400 |
| 2026-06-03 | 11545.00 | 11930.00 | 11500.00 | 11890.00 | +3.21% | 150,800 |
| 2026-06-02 | 11415.00 | 11630.00 | 11280.00 | 11520.00 | -0.78% | 155,200 |
| 2026-06-01 | 11730.00 | 11735.00 | 11490.00 | 11610.00 | -1.48% | 245,700 |
| 2026-05-29 | 11590.00 | 11860.00 | 11445.00 | 11785.00 | +2.03% | 248,200 |
| 2026-05-28 | 11440.00 | 11780.00 | 11245.00 | 11550.00 | +0.96% | 231,100 |
| 2026-05-27 | 11490.00 | 11565.00 | 11265.00 | 11440.00 | +0.35% | 164,600 |
| 2026-05-26 | 11505.00 | 11560.00 | 11325.00 | 11400.00 | -0.57% | 126,400 |
| 2026-05-25 | 11560.00 | 11645.00 | 11380.00 | 11465.00 | +0.00% | 144,500 |
| 2026-05-22 | 11620.00 | 11675.00 | 11415.00 | 11465.00 | -0.43% | 125,900 |
| 2026-05-21 | 11450.00 | 11620.00 | 11425.00 | 11515.00 | +0.83% | 125,600 |
| 2026-05-20 | 11770.00 | 11840.00 | 11390.00 | 11420.00 | -2.97% | 152,200 |
| 2026-05-19 | 11660.00 | 11860.00 | 11660.00 | 11770.00 | +1.03% | 186,400 |
| 2026-05-18 | 11860.00 | 11860.00 | 11475.00 | 11650.00 | -2.71% | 112,700 |
| 2026-05-15 | 11750.00 | 11975.00 | 11720.00 | 11975.00 | +2.05% | 136,400 |
| 2026-05-14 | 11835.00 | 11935.00 | 11730.00 | 11735.00 | -0.84% | 111,700 |
| 2026-05-13 | 11840.00 | 12010.00 | 11730.00 | 11835.00 | -0.63% | 162,000 |
| 2026-05-12 | 11980.00 | 12225.00 | 11890.00 | 11910.00 | +0.25% | 154,300 |
| 2026-05-11 | 11980.00 | 12130.00 | 11835.00 | 11880.00 | -1.49% | 170,400 |
| 2026-05-08 | 12060.00 | 12115.00 | 11910.00 | 12060.00 | -0.50% | 163,400 |
| 2026-05-07 | 12305.00 | 12455.00 | 12090.00 | 12120.00 | +0.00% | 320,500 |
| 2026-05-01 | 12200.00 | 12255.00 | 11930.00 | 12120.00 | +1.38% | 261,800 |
| 2026-04-30 | 12090.00 | 12160.00 | 11535.00 | 11955.00 | -1.28% | 379,900 |
| 2026-04-28 | 12045.00 | 12150.00 | 11975.00 | 12110.00 | +1.25% | 117,200 |
| 2026-04-27 | 12000.00 | 12135.00 | 11930.00 | 11960.00 | -0.71% | 117,300 |
| 2026-04-24 | 11925.00 | 12055.00 | 11880.00 | 12045.00 | +0.46% | 124,600 |
| 2026-04-23 | 11970.00 | 12085.00 | 11840.00 | 11990.00 | -0.12% | 141,500 |
| 2026-04-22 | 12010.00 | 12100.00 | 11855.00 | 12005.00 | -0.79% | 136,200 |
| 2026-04-21 | 12115.00 | 12185.00 | 12005.00 | 12100.00 | +1.04% | 136,100 |
| 2026-04-20 | 12035.00 | 12035.00 | 11910.00 | 11975.00 | +0.17% | 68,600 |
| 2026-04-17 | 12100.00 | 12190.00 | 11930.00 | 11955.00 | -2.21% | 94,200 |
| 2026-04-16 | 11965.00 | 12225.00 | 11960.00 | 12225.00 | +2.13% | 114,100 |
| 2026-04-15 | 12140.00 | 12195.00 | 11860.00 | 11970.00 | -1.40% | 154,300 |
| 2026-04-14 | 12180.00 | 12280.00 | 12045.00 | 12140.00 | +0.29% | 161,700 |
| 2026-04-13 | 12260.00 | 12280.00 | 12075.00 | 12105.00 | -1.43% | 80,600 |
| 2026-04-10 | 12490.00 | 12490.00 | 12215.00 | 12280.00 | +0.24% | 149,600 |
| 2026-04-09 | 12250.00 | 12290.00 | 12015.00 | 12250.00 | +0.95% | 159,000 |
| 2026-04-08 | 12175.00 | 12260.00 | 12065.00 | 12135.00 | +2.19% | 166,700 |
| 2026-04-07 | 12050.00 | 12070.00 | 11845.00 | 11875.00 | -0.59% | 95,900 |
| 2026-04-06 | 12100.00 | 12160.00 | 11935.00 | 11945.00 | -2.13% | 119,800 |
| 2026-04-03 | 12230.00 | 12310.00 | 12125.00 | 12205.00 | +1.12% | 101,200 |
| 2026-04-02 | 12365.00 | 12485.00 | 11995.00 | 12070.00 | -3.13% | 199,900 |
| 2026-04-01 | 12380.00 | 12460.00 | 12255.00 | 12460.00 | +3.75% | 163,500 |
| 2026-03-31 | 11940.00 | 12190.00 | 11895.00 | 12010.00 | -0.33% | 161,900 |
| 2026-03-30 | 11730.00 | 12225.00 | 11720.00 | 12050.00 | -2.86% | 151,400 |
| 2026-03-27 | 12300.00 | 12475.00 | 12210.00 | 12405.00 | +0.61% | 173,600 |
| 2026-03-26 | 12450.00 | 12500.00 | 12125.00 | 12330.00 | -0.44% | 131,100 |
| 2026-03-25 | 12640.00 | 12655.00 | 12340.00 | 12385.00 | +0.36% | 139,300 |
| 2026-03-24 | 12170.00 | 12370.00 | 12055.00 | 12340.00 | +3.96% | 203,100 |
| 2026-03-23 | 11785.00 | 11995.00 | 11650.00 | 11870.00 | -1.78% | 171,900 |
| 2026-03-19 | 12070.00 | 12270.00 | 12060.00 | 12085.00 | -3.71% | 172,300 |
| 2026-03-18 | 12255.00 | 12560.00 | 12255.00 | 12550.00 | +3.29% | 122,700 |
| 2026-03-17 | 12160.00 | 12320.00 | 12045.00 | 12150.00 | +2.45% | 132,900 |
| 2026-03-16 | 11975.00 | 12070.00 | 11800.00 | 11860.00 | -0.96% | 143,200 |
| 2026-03-13 | 11890.00 | 12095.00 | 11850.00 | 11975.00 | -1.11% | 143,600 |
| 2026-03-12 | 12000.00 | 12215.00 | 12000.00 | 12110.00 | -1.18% | 154,400 |
| 2026-03-11 | 12275.00 | 12400.00 | 12215.00 | 12255.00 | +1.49% | 135,000 |
| 2026-03-10 | 12000.00 | 12200.00 | 11975.00 | 12075.00 | +3.74% | 152,100 |
| 2026-03-09 | 12415.00 | 12415.00 | 11430.00 | 11640.00 | -3.92% | 214,600 |
| 2026-03-06 | 11895.00 | 12190.00 | 11855.00 | 12115.00 | -0.66% | 143,500 |
| 2026-03-05 | 12520.00 | 12555.00 | 12090.00 | 12195.00 | +1.84% | 172,300 |
| 2026-03-04 | 12140.00 | 12435.00 | 11755.00 | 11975.00 | -3.74% | 177,200 |
| 2026-03-03 | 12760.00 | 13000.00 | 12385.00 | 12440.00 | -2.85% | 186,000 |
| 2026-03-02 | 12920.00 | 12920.00 | 12635.00 | 12805.00 | -1.54% | 226,600 |
| 2026-02-27 | 12770.00 | 13045.00 | 12665.00 | 13005.00 | +0.66% | 300,900 |
| 2026-02-26 | 13090.00 | 13180.00 | 12850.00 | 12920.00 | -0.35% | 159,100 |
| 2026-02-25 | 12885.00 | 13010.00 | 12760.00 | 12965.00 | +0.93% | 166,800 |
| 2026-02-24 | 12780.00 | 12880.00 | 12465.00 | 12845.00 | +0.71% | 198,700 |
| 2026-02-20 | 12700.00 | 12820.00 | 12540.00 | 12755.00 | +0.12% | 247,600 |
| 2026-02-19 | 12500.00 | 12785.00 | 12435.00 | 12740.00 | +3.28% | 214,000 |
| 2026-02-18 | 12160.00 | 12380.00 | 12150.00 | 12335.00 | +1.77% | 133,800 |
| 2026-02-17 | 11975.00 | 12305.00 | 11915.00 | 12120.00 | +1.21% | 246,300 |
| 2026-02-16 | 11730.00 | 12065.00 | 11600.00 | 11975.00 | +4.77% | 320,900 |
| 2026-02-13 | 12765.00 | 12875.00 | 11140.00 | 11430.00 | -11.77% | 446,000 |
| 2026-02-12 | 13000.00 | 13205.00 | 12935.00 | 12955.00 | +0.39% | 190,800 |
| 2026-02-10 | 12900.00 | 12990.00 | 12840.00 | 12905.00 | +0.47% | 130,200 |
| 2026-02-09 | 12830.00 | 12895.00 | 12660.00 | 12845.00 | +2.43% | 138,400 |
| 2026-02-06 | 12230.00 | 12630.00 | 12175.00 | 12540.00 | +1.91% | 211,400 |
| 2026-02-05 | 12365.00 | 12505.00 | 12305.00 | 12305.00 | +0.33% | 297,800 |
| 2026-02-04 | 12120.00 | 12305.00 | 12020.00 | 12265.00 | +1.32% | 281,200 |
| 2026-02-03 | 11670.00 | 12105.00 | 11615.00 | 12105.00 | +6.18% | 416,900 |
| 2026-02-02 | 11095.00 | 11840.00 | 10940.00 | 11400.00 | +2.15% | 486,800 |
| 2026-01-30 | 11285.00 | 11305.00 | 10955.00 | 11160.00 | -0.89% | 357,500 |
| 2026-01-29 | 11275.00 | 11325.00 | 11110.00 | 11260.00 | +0.13% | 193,300 |
| 2026-01-28 | 11570.00 | 11570.00 | 11185.00 | 11245.00 | -2.93% | 220,600 |
| 2026-01-27 | 11470.00 | 11585.00 | 11400.00 | 11585.00 | +0.39% | 205,200 |
| 2026-01-26 | 11690.00 | 11690.00 | 11455.00 | 11540.00 | -2.20% | 195,400 |
| 2026-01-23 | 11855.00 | 11930.00 | 11750.00 | 11800.00 | +0.60% | 167,800 |
| 2026-01-22 | 11770.00 | 11860.00 | 11725.00 | 11730.00 | +0.77% | 181,700 |
| 2026-01-21 | 11520.00 | 11660.00 | 11510.00 | 11640.00 | -0.39% | 198,700 |
| 2026-01-20 | 11780.00 | 11845.00 | 11600.00 | 11685.00 | -0.97% | 193,200 |
| 2026-01-19 | 11900.00 | 11900.00 | 11615.00 | 11800.00 | -1.01% | 201,500 |
| 2026-01-16 | 11750.00 | 12010.00 | 11700.00 | 11920.00 | +1.15% | 287,400 |
| 2026-01-15 | 11560.00 | 11910.00 | 11520.00 | 11785.00 | +2.21% | 185,800 |
| 2026-01-14 | 11460.00 | 11600.00 | 11425.00 | 11530.00 | +0.87% | 128,700 |
| 2026-01-13 | 11530.00 | 11530.00 | 11345.00 | 11430.00 | +1.78% | 162,500 |
| 2026-01-09 | 11115.00 | 11240.00 | 11035.00 | 11230.00 | +1.13% | 153,400 |
| 2026-01-08 | 11100.00 | 11220.00 | 11060.00 | 11105.00 | +0.09% | 166,700 |
| 2026-01-07 | 11100.00 | 11190.00 | 11065.00 | 11095.00 | +0.14% | 153,600 |
| 2026-01-06 | 11035.00 | 11110.00 | 10955.00 | 11080.00 | +1.19% | 151,000 |
| 2026-01-05 | 10720.00 | 10980.00 | 10715.00 | 10950.00 | +2.43% | 166,300 |
| 2025-12-30 | 10625.00 | 10830.00 | 10595.00 | 10690.00 | -1.43% | 143,600 |
| 2025-12-29 | 10850.00 | 10885.00 | 10805.00 | 10845.00 | +0.51% | 275,800 |
| 2025-12-26 | 10785.00 | 10840.00 | 10730.00 | 10790.00 | +0.70% | 83,100 |
| 2025-12-25 | 10715.00 | 10720.00 | 10620.00 | 10715.00 | +0.47% | 50,300 |
| 2025-12-24 | 10705.00 | 10740.00 | 10605.00 | 10665.00 | -0.37% | 87,200 |
| 2025-12-23 | 10670.00 | 10815.00 | 10635.00 | 10705.00 | +0.66% | 174,300 |
| 2025-12-22 | 10755.00 | 10755.00 | 10635.00 | 10635.00 | -0.09% | 152,600 |
| 2025-12-19 | 10650.00 | 10735.00 | 10600.00 | 10645.00 | +0.71% | 233,000 |
| 2025-12-18 | 10580.00 | 10595.00 | 10465.00 | 10570.00 | +1.25% | 151,300 |
| 2025-12-17 | 10485.00 | 10510.00 | 10405.00 | 10440.00 | -0.38% | 92,600 |
| 2025-12-16 | 10640.00 | 10640.00 | 10480.00 | 10480.00 | -0.85% | 116,100 |
| 2025-12-15 | 10600.00 | 10645.00 | 10525.00 | 10570.00 | -0.80% | 88,700 |
| 2025-12-12 | 10515.00 | 10665.00 | 10475.00 | 10655.00 | +2.55% | 127,000 |
| 2025-12-11 | 10590.00 | 10620.00 | 10390.00 | 10390.00 | -1.56% | 74,000 |
| 2025-12-10 | 10490.00 | 10580.00 | 10400.00 | 10555.00 | +1.78% | 89,200 |
| 2025-12-09 | 10370.00 | 10440.00 | 10355.00 | 10370.00 | +0.00% | 83,600 |
| 2025-12-08 | 10270.00 | 10400.00 | 10190.00 | 10370.00 | +1.67% | 115,300 |
| 2025-12-05 | 10345.00 | 10345.00 | 10170.00 | 10200.00 | -1.50% | 135,700 |
| 2025-12-04 | 10370.00 | 10505.00 | 10290.00 | 10355.00 | -0.14% | 137,300 |
| 2025-12-03 | 10205.00 | 10545.00 | 10120.00 | 10370.00 | +0.97% | 195,500 |
| 2025-12-02 | 10340.00 | 10405.00 | 10215.00 | 10270.00 | -0.63% | 119,700 |
| 2025-12-01 | 10420.00 | 10445.00 | 10310.00 | 10335.00 | -1.05% | 122,800 |
| 2025-11-28 | 10300.00 | 10485.00 | 10300.00 | 10445.00 | +1.61% | 173,200 |
| 2025-11-27 | 10075.00 | 10295.00 | 10055.00 | 10280.00 | +2.09% | 183,300 |
| 2025-11-26 | 9917.00 | 10070.00 | 9892.00 | 10070.00 | +1.93% | 128,400 |
| 2025-11-25 | 9901.00 | 10005.00 | 9879.00 | 9879.00 | -0.22% | 119,600 |
| 2025-11-21 | 9827.00 | 9976.00 | 9827.00 | 9901.00 | -0.13% | 116,300 |
| 2025-11-20 | 9827.00 | 9956.00 | 9815.00 | 9914.00 | +2.10% | 134,000 |
| 2025-11-19 | 9636.00 | 9736.00 | 9572.00 | 9710.00 | +0.77% | 98,800 |
| 2025-11-18 | 9757.00 | 9794.00 | 9589.00 | 9636.00 | -1.24% | 157,100 |
| 2025-11-17 | 9776.00 | 9850.00 | 9746.00 | 9757.00 | -0.03% | 90,300 |
| 2025-11-14 | 9651.00 | 9860.00 | 9651.00 | 9760.00 | -0.10% | 92,200 |
| 2025-11-13 | 9777.00 | 9805.00 | 9701.00 | 9770.00 | +2.69% | 107,300 |
| 2025-11-12 | 9490.00 | 9551.00 | 9431.00 | 9514.00 | +0.41% | 141,800 |
| 2025-11-11 | 9538.00 | 9550.00 | 9418.00 | 9475.00 | -0.42% | 113,300 |
| 2025-11-10 | 9484.00 | 9596.00 | 9423.00 | 9515.00 | +0.85% | 130,500 |
| 2025-11-07 | 9353.00 | 9441.00 | 9312.00 | 9435.00 | +0.88% | 122,100 |
| 2025-11-06 | 9376.00 | 9444.00 | 9350.00 | 9353.00 | -0.01% | 126,300 |
| 2025-11-05 | 9567.00 | 9567.00 | 9218.00 | 9354.00 | -3.23% | 198,900 |
| 2025-11-04 | 9720.00 | 9838.00 | 9643.00 | 9666.00 | -0.68% | 253,200 |
| 2025-10-31 | 9389.00 | 10230.00 | 9220.00 | 9732.00 | +4.06% | 426,400 |
| 2025-10-30 | 9322.00 | 9367.00 | 9224.00 | 9352.00 | +0.32% | 263,300 |
| 2025-10-29 | 9350.00 | 9406.00 | 9258.00 | 9322.00 | +0.64% | 160,400 |
| 2025-10-28 | 9370.00 | 9388.00 | 9249.00 | 9263.00 | -1.67% | 213,500 |
| 2025-10-27 | 9448.00 | 9450.00 | 9362.00 | 9420.00 | +0.62% | 178,500 |
| 2025-10-24 | 9496.00 | 9521.00 | 9331.00 | 9362.00 | -1.41% | 142,500 |
| 2025-10-23 | 9450.00 | 9507.00 | 9349.00 | 9496.00 | +0.65% | 107,700 |
| 2025-10-22 | 9404.00 | 9506.00 | 9383.00 | 9435.00 | -0.15% | 138,700 |
| 2025-10-21 | 9500.00 | 9593.00 | 9416.00 | 9449.00 | -0.03% | 147,500 |
| 2025-10-20 | 9502.00 | 9525.00 | 9384.00 | 9452.00 | +0.34% | 117,800 |
| 2025-10-17 | 9471.00 | 9625.00 | 9408.00 | 9420.00 | -1.76% | 143,500 |
| 2025-10-16 | 9629.00 | 9697.00 | 9574.00 | 9589.00 | -0.42% | 75,600 |
| 2025-10-15 | 9540.00 | 9662.00 | 9530.00 | 9629.00 | +2.13% | 108,000 |
| 2025-10-14 | 9350.00 | 9586.00 | 9337.00 | 9428.00 | -1.16% | 157,000 |
| 2025-10-10 | 9570.00 | 9666.00 | 9501.00 | 9539.00 | -1.67% | 166,600 |
| 2025-10-09 | 9591.00 | 9737.00 | 9587.00 | 9701.00 | +0.38% | 139,900 |
| 2025-10-08 | 9500.00 | 9730.00 | 9496.00 | 9664.00 | +2.13% | 223,500 |
| 2025-10-07 | 9382.00 | 9481.00 | 9382.00 | 9462.00 | +1.44% | 127,300 |
| 2025-10-06 | 9357.00 | 9409.00 | 9257.00 | 9328.00 | +1.31% | 151,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+8.96%). Worst month: Sep (-4.99%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is YAMATO KOGYO CO.,LTD.'s (5444.T) latest close?
12590.00 on 2026-10-16, from the Closelook data lake's daily price record.
What is 5444.T's 52-week high and low?
14290.00 high and 9218.00 low over the trailing 52 weeks, as of 2026-10-16.
What is YAMATO KOGYO CO.,LTD.'s strongest and weakest month historically?
Historically, 5444.T's strongest calendar month has been Feb (average +8.96%) and its weakest Sep (average -4.99%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 434 daily bars in the Closelook data lake.