OTC:YMTKF | Historical Stock Price | Yamato Kogyo Co. Ltd/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
2013-05-23 to 2026-08-28
Data captured

Stock Price Chart

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

$0.00$0.00$0.03$0.39$4.61$53.942013-05-232026-08-28

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

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2013-12-31$33.25—0
2013-12-30$33.25—0
2013-12-27$33.25—0
2013-12-26$33.25—0
2013-12-24$33.25—0
2013-12-23$33.25—0
2013-12-20$33.25—0
2013-12-19$33.25—0
2013-12-18$33.25—0
2013-12-17$33.25—0
2013-12-16$33.25—0
2013-12-13$33.25—0
2013-12-12$33.25—0
2013-12-11$33.25—0
2013-12-10$33.25—0
2013-12-09$33.25—0
2013-12-06$33.25—0
2013-12-05$33.25—0
2013-12-04$33.25—0
2013-12-03$33.25—0
2013-12-02$33.25—0
2013-11-29$33.25—0
2013-11-27$33.25—0
2013-11-26$33.25—0
2013-11-25$33.25—0
2013-11-22$33.25—0
2013-11-21$33.25—0
2013-11-20$33.25—0
2013-11-19$33.25—0
2013-11-18$33.25—0
2013-11-15$33.25—0
2013-11-14$33.25—0
2013-11-13$33.25—0
2013-11-12$33.25—0
2013-11-11$33.25—0
2013-11-08$33.25—0
2013-11-07$33.25—0
2013-11-06$33.25—0
2013-11-05$33.25—0
2013-11-04$33.25—0
2013-11-01$33.25—0
2013-10-31$33.25—0
2013-10-30$33.25—0
2013-10-29$33.25—0
2013-10-28$33.25—0
2013-10-25$33.25—0
2013-10-24$33.25—0
2013-10-23$33.25—0
2013-10-22$33.25—0
2013-10-21$33.25—0
2013-10-18$33.25—0
2013-10-17$33.25—0
2013-10-16$33.25—0
2013-10-15$33.25—0
2013-10-14$33.25—0
2013-10-11$33.25—0
2013-10-10$33.25—0
2013-10-09$33.25—0
2013-10-08$33.25—0
2013-10-07$33.25—0
2013-10-04$33.25—0
2013-10-03$33.25—0
2013-10-02$33.25—0
2013-10-01$33.25—0
2013-09-30$33.25—0
2013-09-27$33.25—0
2013-09-26$33.25—0
2013-09-25$33.25—0
2013-09-24$33.25—0
2013-09-23$33.25—0
2013-09-20$33.25—0
2013-09-19$33.25—0
2013-09-18$33.25—0
2013-09-17$33.25—0
2013-09-16$33.25—0
2013-09-13$33.25—0
2013-09-12$33.25—0
2013-09-11$33.25—0
2013-09-10$33.25—0
2013-09-09$33.25—0
2013-09-06$33.25—0
2013-09-05$33.25—0
2013-09-04$33.25—0
2013-09-03$33.25—0
2013-08-30$33.25—0
2013-08-29$33.25—0
2013-08-28$33.25—0
2013-08-27$33.25—0
2013-08-26$33.25—0
2013-08-23$33.25—0
2013-08-22$33.25—0
2013-08-21$33.25—0
2013-08-20$33.25—0
2013-08-19$33.25—0
2013-08-16$33.25—0
2013-08-15$33.25—0
2013-08-14$33.25—0
2013-08-13$33.25—0
2013-08-12$33.25—0
2013-08-09$33.25—0
2013-08-08$33.25—0
2013-08-07$33.25—0
2013-08-06$33.25—0
2013-08-05$33.25—0
2013-08-02$33.25—0
2013-08-01$33.25—0
2013-07-31$33.25—0
2013-07-30$33.25—0
2013-07-29$33.25—0
2013-07-26$33.25—0
2013-07-25$33.25—0
2013-07-24$33.25—0
2013-07-23$33.25—0
2013-07-22$33.25—0
2013-07-19$33.25—0
2013-07-18$33.25—0
2013-07-17$33.25—0
2013-07-16$33.25—0
2013-07-15$33.25—0
2013-07-12$33.25—0
2013-07-11$33.25—0
2013-07-10$33.25—0
2013-07-09$33.25—0
2013-07-08$33.25—0
2013-07-05$33.25—0
2013-07-03$33.25—0
2013-07-02$33.25—0
2013-07-01$33.25—0
2013-06-28$33.25—0
2013-06-27$33.25—0
2013-06-26$33.25—0
2013-06-25$33.25—0
2013-06-24$33.25—0
2013-06-21$33.25—0
2013-06-20$33.25—0
2013-06-19$33.25—0
2013-06-18$33.25—0
2013-06-17$33.25—0
2013-06-14$33.25—0
2013-06-13$33.25—0
2013-06-12$33.25—0
2013-06-11$33.25—0
2013-06-10$33.25—0
2013-06-07$33.25—0
2013-06-06$33.25—0
2013-06-05$33.25—0
2013-06-04$33.25—0
2013-06-03$33.25—0
2013-05-31$33.25—0
2013-05-30$33.25—0
2013-05-29$33.25—0
2013-05-28$33.25—0
2013-05-24$33.25—0
2013-05-23$33.25—100