OTC:YMATF | Historical Stock Price | Azbil Corporation/ADR

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-01-22 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.05$8.80$11.00$13.73$17.15$21.422021-01-222026-08-28

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2021-12-31$13.38—0
2021-12-30$13.38—0
2021-12-29$13.38—0
2021-12-28$13.38—0
2021-12-27$13.38—0
2021-12-23$13.38—0
2021-12-22$13.38—0
2021-12-21$13.38—0
2021-12-20$13.38—0
2021-12-17$13.38—0
2021-12-16$13.38—0
2021-12-15$13.38—0
2021-12-14$13.38—0
2021-12-13$13.38—0
2021-12-10$13.38—0
2021-12-09$13.38—0
2021-12-08$13.38—0
2021-12-07$13.38—0
2021-12-06$13.38—0
2021-12-03$13.38—0
2021-12-02$13.38—0
2021-12-01$13.38—0
2021-11-30$13.38—0
2021-11-29$13.38—0
2021-11-26$13.38—0
2021-11-24$13.38—0
2021-11-23$13.38—0
2021-11-22$13.38—0
2021-11-19$13.38—0
2021-11-18$13.38—0
2021-11-17$13.38—0
2021-11-16$13.38—0
2021-11-15$13.38—0
2021-11-12$13.38—0
2021-11-11$13.38—0
2021-11-10$13.38—0
2021-11-09$13.38—0
2021-11-08$13.38—0
2021-11-05$13.38—0
2021-11-04$13.38—0
2021-11-03$13.38—0
2021-11-02$13.38—0
2021-11-01$13.38—0
2021-10-29$13.38—0
2021-10-28$13.38—0
2021-10-27$13.38—0
2021-10-26$13.38—0
2021-10-25$13.38—0
2021-10-22$13.38—0
2021-10-21$13.38—0
2021-10-20$13.38—0
2021-10-19$13.38—0
2021-10-18$13.38—0
2021-10-15$13.38—0
2021-10-14$13.38—0
2021-10-13$13.38—0
2021-10-12$13.38—0
2021-10-11$13.38—0
2021-10-08$13.38—0
2021-10-07$13.38—0
2021-10-06$13.38—0
2021-10-05$13.38—0
2021-10-04$13.38—0
2021-10-01$13.38—0
2021-09-30$13.38—0
2021-09-29$13.38—0
2021-09-28$13.38—0
2021-09-27$13.38—0
2021-09-24$13.38—0
2021-09-23$13.38—0
2021-09-22$13.38—0
2021-09-21$13.38—0
2021-09-20$13.38—0
2021-09-17$13.38—0
2021-09-16$13.38—0
2021-09-15$13.38—0
2021-09-14$13.38—0
2021-09-13$13.38—0
2021-09-10$13.38—0
2021-09-09$13.38—0
2021-09-08$13.38—0
2021-09-07$13.38—0
2021-09-03$13.38—0
2021-09-02$13.38—0
2021-09-01$13.38—0
2021-08-31$13.38—0
2021-08-30$13.38—0
2021-08-27$13.38—0
2021-08-26$13.38—0
2021-08-25$13.38—0
2021-08-24$13.38—0
2021-08-23$13.38—0
2021-08-20$13.38—0
2021-08-19$13.38—0
2021-08-18$13.38—0
2021-08-17$13.38—0
2021-08-16$13.38—0
2021-08-13$13.38—0
2021-08-12$13.38—0
2021-08-11$13.38—0
2021-08-10$13.38—0
2021-08-09$13.38—0
2021-08-06$13.38—0
2021-08-05$13.38—0
2021-08-04$13.38—0
2021-08-03$13.38—0
2021-08-02$13.38—0
2021-07-30$13.38—0
2021-07-29$13.38—0
2021-07-28$13.38—0
2021-07-27$13.38—0
2021-07-26$13.38—0
2021-07-23$13.38—0
2021-07-22$13.38—0
2021-07-21$13.38—0
2021-07-20$13.38—0
2021-07-19$13.38—0
2021-07-16$13.38—0
2021-07-15$13.38—0
2021-07-14$13.38—0
2021-07-13$13.38—0
2021-07-12$13.38—0
2021-07-09$13.38—0
2021-07-08$13.38—0
2021-07-07$13.38—0
2021-07-06$13.38—0
2021-07-02$13.38—0
2021-07-01$13.38—0
2021-06-30$13.38—0
2021-06-29$13.38—0
2021-06-28$13.38—0
2021-06-25$13.38—0
2021-06-24$13.38—0
2021-06-23$13.38—0
2021-06-22$13.38—0
2021-06-21$13.38—0
2021-06-18$13.38—0
2021-06-17$13.38—0
2021-06-16$13.38—0
2021-06-15$13.38—0
2021-06-14$13.38—0
2021-06-11$13.38—0
2021-06-10$13.38—0
2021-06-09$13.38—0
2021-06-08$13.38—0
2021-06-07$13.38—0
2021-06-04$13.38—0
2021-06-03$13.38—0
2021-06-02$13.38—0
2021-06-01$13.38—0
2021-05-28$13.38—0
2021-05-27$13.38—0
2021-05-26$13.38—0
2021-05-25$13.38—0
2021-05-24$13.38—0
2021-05-21$13.38—0
2021-05-20$13.38—0
2021-05-19$13.38—0
2021-05-18$13.38—0
2021-05-17$13.38—0
2021-05-14$13.38—0
2021-05-13$13.38—0
2021-05-12$13.38—0
2021-05-11$13.38—0
2021-05-10$13.38—0
2021-05-07$13.38—0
2021-05-06$13.38—0
2021-05-05$13.38—0
2021-05-04$13.38—0
2021-05-03$13.38—0
2021-04-30$13.38—0
2021-04-29$13.38—0
2021-04-28$13.38—0
2021-04-27$13.38—0
2021-04-26$13.38—0
2021-04-23$13.38—0
2021-04-22$13.38—0
2021-04-21$13.38—0
2021-04-20$13.38—0
2021-04-19$13.38—0
2021-04-16$13.38—0
2021-04-15$13.38—0
2021-04-14$13.38—0
2021-04-13$13.38—0
2021-04-12$13.38—0
2021-04-09$13.38—0
2021-04-08$13.38—0
2021-04-07$13.38—0
2021-04-06$13.38—0
2021-04-05$13.38—0
2021-04-01$13.38—0
2021-03-31$13.38—0
2021-03-30$13.38—0
2021-03-29$13.38—0
2021-03-26$13.38—0
2021-03-25$13.38—0
2021-03-24$13.38—0
2021-03-23$13.38—0
2021-03-22$13.38—0
2021-03-19$13.38—0
2021-03-18$13.38—0
2021-03-17$13.38—0
2021-03-16$13.38—0
2021-03-15$13.38—0
2021-03-12$13.38—0
2021-03-11$13.38—0
2021-03-10$13.38—0
2021-03-09$13.38—0
2021-03-08$13.38—0
2021-03-05$13.38—0
2021-03-04$13.38—0
2021-03-03$13.38—0
2021-03-02$13.38—0
2021-03-01$13.38—0
2021-02-26$13.38—0
2021-02-25$13.38—0
2021-02-24$13.38—0
2021-02-23$13.38—0
2021-02-22$13.38—0
2021-02-19$13.38—0
2021-02-18$13.38—0
2021-02-17$13.38—0
2021-02-16$13.38—0
2021-02-12$13.38—0
2021-02-11$13.38—0
2021-02-10$13.38—0
2021-02-09$13.38—0
2021-02-08$13.38—0
2021-02-05$13.38—0
2021-02-04$13.38—0
2021-02-03$13.38—0
2021-02-02$13.38—0
2021-02-01$13.38—0
2021-01-29$13.38—0
2021-01-28$13.38—0
2021-01-27$13.38—0
2021-01-26$13.38—0
2021-01-25$13.38—0
2021-01-22$13.38—9,200