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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2023-12-29$13.38—0
2023-12-28$13.38—0
2023-12-27$13.38—0
2023-12-26$13.38—0
2023-12-22$13.38—0
2023-12-21$13.38—0
2023-12-20$13.38—0
2023-12-19$13.38—0
2023-12-18$13.38—0
2023-12-15$13.38—0
2023-12-14$13.38—0
2023-12-13$13.38—0
2023-12-12$13.38—0
2023-12-11$13.38—0
2023-12-08$13.38—0
2023-12-07$13.38—0
2023-12-06$13.38—0
2023-12-05$13.38—0
2023-12-04$13.38—0
2023-12-01$13.38—0
2023-11-30$13.38—0
2023-11-29$13.38—0
2023-11-28$13.38—0
2023-11-27$13.38—0
2023-11-24$13.38—0
2023-11-22$13.38—0
2023-11-21$13.38—0
2023-11-20$13.38—0
2023-11-17$13.38—0
2023-11-16$13.38—0
2023-11-15$13.38—0
2023-11-14$13.38—0
2023-11-13$13.38—0
2023-11-10$13.38—0
2023-11-09$13.38—0
2023-11-08$13.38—0
2023-11-07$13.38—0
2023-11-06$13.38—0
2023-11-03$13.38—0
2023-11-02$13.38—0
2023-11-01$13.38—0
2023-10-31$13.38—0
2023-10-30$13.38—0
2023-10-27$13.38—0
2023-10-26$13.38—0
2023-10-25$13.38—0
2023-10-24$13.38—0
2023-10-23$13.38—0
2023-10-20$13.38—0
2023-10-19$13.38—0
2023-10-18$13.38—0
2023-10-17$13.38—0
2023-10-16$13.38—0
2023-10-13$13.38—0
2023-10-12$13.38—0
2023-10-11$13.38—0
2023-10-10$13.38—0
2023-10-09$13.38—0
2023-10-06$13.38—0
2023-10-05$13.38—0
2023-10-04$13.38—0
2023-10-03$13.38—0
2023-10-02$13.38—0
2023-09-29$13.38—0
2023-09-28$13.38—0
2023-09-27$13.38—0
2023-09-26$13.38—0
2023-09-25$13.38—0
2023-09-22$13.38—0
2023-09-21$13.38—0
2023-09-20$13.38—0
2023-09-19$13.38—0
2023-09-18$13.38—0
2023-09-15$13.38—0
2023-09-14$13.38—0
2023-09-13$13.38—0
2023-09-12$13.38—0
2023-09-11$13.38—0
2023-09-08$13.38—0
2023-09-07$13.38—0
2023-09-06$13.38—0
2023-09-05$13.38—0
2023-09-01$13.38—0
2023-08-31$13.38—0
2023-08-30$13.38—0
2023-08-29$13.38—0
2023-08-28$13.38—0
2023-08-25$13.38—0
2023-08-24$13.38—0
2023-08-23$13.38—0
2023-08-22$13.38—0
2023-08-21$13.38—0
2023-08-18$13.38—0
2023-08-17$13.38—0
2023-08-16$13.38—0
2023-08-15$13.38—0
2023-08-14$13.38—0
2023-08-11$13.38—0
2023-08-10$13.38—0
2023-08-09$13.38—0
2023-08-08$13.38—0
2023-08-07$13.38—0
2023-08-04$13.38—0
2023-08-03$13.38—0
2023-08-02$13.38—0
2023-08-01$13.38—0
2023-07-31$13.38—0
2023-07-28$13.38—0
2023-07-27$13.38—0
2023-07-26$13.38—0
2023-07-25$13.38—0
2023-07-24$13.38—0
2023-07-21$13.38—0
2023-07-20$13.38—0
2023-07-19$13.38—0
2023-07-18$13.38—0
2023-07-17$13.38—0
2023-07-14$13.38—0
2023-07-13$13.38—0
2023-07-12$13.38—0
2023-07-11$13.38—0
2023-07-10$13.38—0
2023-07-07$13.38—0
2023-07-06$13.38—0
2023-07-05$13.38—0
2023-07-03$13.38—0
2023-06-30$13.38—0
2023-06-29$13.38—0
2023-06-28$13.38—0
2023-06-27$13.38—0
2023-06-26$13.38—0
2023-06-23$13.38—0
2023-06-22$13.38—0
2023-06-21$13.38—0
2023-06-20$13.38—0
2023-06-16$13.38—0
2023-06-15$13.38—0
2023-06-14$13.38—0
2023-06-13$13.38—0
2023-06-12$13.38—0
2023-06-09$13.38—0
2023-06-08$13.38—0
2023-06-07$13.38—0
2023-06-06$13.38—0
2023-06-05$13.38—0
2023-06-02$13.38—0
2023-06-01$13.38—0
2023-05-31$13.38—0
2023-05-30$13.38—0
2023-05-26$13.38—0
2023-05-25$13.38—0
2023-05-24$13.38—0
2023-05-23$13.38—0
2023-05-22$13.38—0
2023-05-19$13.38—0
2023-05-18$13.38—0
2023-05-17$13.38—0
2023-05-16$13.38—0
2023-05-15$13.38—0
2023-05-12$13.38—0
2023-05-11$13.38—0
2023-05-10$13.38—0
2023-05-09$13.38—0
2023-05-08$13.38—0
2023-05-05$13.38—0
2023-05-04$13.38—0
2023-05-03$13.38—0
2023-05-02$13.38—0
2023-05-01$13.38—0
2023-04-28$13.38—0
2023-04-27$13.38—0
2023-04-26$13.38—0
2023-04-25$13.38—0
2023-04-24$13.38—0
2023-04-21$13.38—0
2023-04-20$13.38—0
2023-04-19$13.38—0
2023-04-18$13.38—0
2023-04-17$13.38—0
2023-04-14$13.38—0
2023-04-13$13.38—0
2023-04-12$13.38—0
2023-04-11$13.38—0
2023-04-10$13.38—0
2023-04-06$13.38—0
2023-04-05$13.38—0
2023-04-04$13.38—0
2023-04-03$13.38—0
2023-03-31$13.38—0
2023-03-30$13.38—0
2023-03-29$13.38—0
2023-03-28$13.38—0
2023-03-27$13.38—0
2023-03-24$13.38—0
2023-03-23$13.38—0
2023-03-22$13.38—0
2023-03-21$13.38—0
2023-03-20$13.38—0
2023-03-17$13.38—0
2023-03-16$13.38—0
2023-03-15$13.38—0
2023-03-14$13.38—0
2023-03-13$13.38—0
2023-03-10$13.38—0
2023-03-09$13.38—0
2023-03-08$13.38—0
2023-03-07$13.38—0
2023-03-06$13.38—0
2023-03-03$13.38—0
2023-03-02$13.38—0
2023-03-01$13.38—0
2023-02-28$13.38—0
2023-02-27$13.38—0
2023-02-24$13.38—0
2023-02-23$13.38—0
2023-02-22$13.38—0
2023-02-21$13.38—0
2023-02-17$13.38—0
2023-02-16$13.38—0
2023-02-15$13.38—0
2023-02-14$13.38—0
2023-02-13$13.38—0
2023-02-10$13.38—0
2023-02-09$13.38—0
2023-02-08$13.38—0
2023-02-07$13.38—0
2023-02-06$13.38—0
2023-02-03$13.38—0
2023-02-02$13.38—0
2023-02-01$13.38—0
2023-01-31$13.38—0
2023-01-30$13.38—0
2023-01-27$13.38—0
2023-01-26$13.38—0
2023-01-25$13.38—0
2023-01-24$13.38—0
2023-01-23$13.38—0
2023-01-20$13.38—0
2023-01-19$13.38—0
2023-01-18$13.38—0
2023-01-17$13.38—0
2023-01-13$13.38—0
2023-01-12$13.38—0
2023-01-11$13.38—0
2023-01-10$13.38—0
2023-01-09$13.38—0
2023-01-06$13.38—0
2023-01-05$13.38—0
2023-01-04$13.38—0
2023-01-03$13.38—0