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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2023-12-29$32.76—0
2023-12-28$32.76—0
2023-12-27$32.76—0
2023-12-26$32.76—0
2023-12-22$32.76—0
2023-12-21$32.76—0
2023-12-20$32.76—0
2023-12-19$32.76—0
2023-12-18$32.76—0
2023-12-15$32.76—0
2023-12-14$32.76—0
2023-12-13$32.76—0
2023-12-12$32.76—0
2023-12-11$32.76—0
2023-12-08$32.76—0
2023-12-07$32.76—0
2023-12-06$32.76—0
2023-12-05$32.76—0
2023-12-04$32.76—0
2023-12-01$32.76—0
2023-11-30$32.76—0
2023-11-29$32.76—0
2023-11-28$32.76—0
2023-11-27$32.76—0
2023-11-24$32.76—0
2023-11-22$32.76—0
2023-11-21$32.76—0
2023-11-20$32.76—0
2023-11-17$32.76—0
2023-11-16$32.76—0
2023-11-15$32.76—0
2023-11-14$32.76—0
2023-11-13$32.76—0
2023-11-10$32.76—0
2023-11-09$32.76—0
2023-11-08$32.76—0
2023-11-07$32.76—0
2023-11-06$32.76—0
2023-11-03$32.76—0
2023-11-02$32.76—0
2023-11-01$32.76—0
2023-10-31$32.76—0
2023-10-30$32.76—0
2023-10-27$32.76—0
2023-10-26$32.76—0
2023-10-25$32.76—0
2023-10-24$32.76—0
2023-10-23$32.76—0
2023-10-20$32.76—0
2023-10-19$32.76—0
2023-10-18$32.76—0
2023-10-17$32.76—0
2023-10-16$32.76—0
2023-10-13$32.76—0
2023-10-12$32.76—0
2023-10-11$32.76—0
2023-10-10$32.76—0
2023-10-09$32.76—0
2023-10-06$32.76—0
2023-10-05$32.76—0
2023-10-04$32.76—0
2023-10-03$32.76—0
2023-10-02$32.76—0
2023-09-29$32.76—0
2023-09-28$32.76—0
2023-09-27$32.76$0.920
2023-09-26$32.76$0.920
2023-09-25$32.76$0.920
2023-09-22$32.76$0.920
2023-09-21$32.76$0.920
2023-09-20$32.76$0.920
2023-09-19$32.76$0.920
2023-09-18$32.76$0.920
2023-09-15$32.76$0.920
2023-09-14$32.76$0.920
2023-09-13$32.76$0.920
2023-09-12$32.76$0.920
2023-09-11$32.76$0.920
2023-09-08$32.76$0.920
2023-09-07$32.76$0.920
2023-09-06$32.76$0.920
2023-09-05$32.76$0.920
2023-09-01$32.76$0.920
2023-08-31$32.76$0.920
2023-08-30$32.76$0.920
2023-08-29$32.76$0.920
2023-08-28$32.76$0.920
2023-08-25$32.76$0.920
2023-08-24$32.76$0.920
2023-08-23$32.76$0.920
2023-08-22$32.76$0.920
2023-08-21$32.76$0.920
2023-08-18$32.76$0.920
2023-08-17$32.76$0.920
2023-08-16$32.76$0.920
2023-08-15$32.76$0.920
2023-08-14$32.76$0.920
2023-08-11$32.76$0.920
2023-08-10$32.76$0.920
2023-08-09$32.76$0.920
2023-08-08$32.76$0.920
2023-08-07$32.76$0.920
2023-08-04$32.76$0.920
2023-08-03$32.76$0.920
2023-08-02$32.76$0.920
2023-08-01$32.76$0.920
2023-07-31$32.76$0.920
2023-07-28$32.76$0.920
2023-07-27$32.76$0.920
2023-07-26$32.76$0.920
2023-07-25$32.76$0.920
2023-07-24$32.76$0.920
2023-07-21$32.76$0.920
2023-07-20$32.76$0.920
2023-07-19$32.76$0.920
2023-07-18$32.76$0.920
2023-07-17$32.76$0.920
2023-07-14$32.76$0.920
2023-07-13$32.76$0.920
2023-07-12$32.76$0.920
2023-07-11$32.76$0.920
2023-07-10$32.76$0.920
2023-07-07$32.76$0.920
2023-07-06$32.76$0.920
2023-07-05$32.76$0.920
2023-07-03$32.76$0.920
2023-06-30$32.76$0.920
2023-06-29$32.76$0.920
2023-06-28$32.76$0.920
2023-06-27$32.76$0.920
2023-06-26$32.76$0.920
2023-06-23$32.76$0.920
2023-06-22$32.76$0.920
2023-06-21$32.76$0.920
2023-06-20$32.76$0.920
2023-06-16$32.76$0.920
2023-06-15$32.76$0.920
2023-06-14$32.76$0.920
2023-06-13$32.76$0.920
2023-06-12$32.76$0.920
2023-06-09$32.76$0.920
2023-06-08$32.76$0.920
2023-06-07$32.76$0.920
2023-06-06$32.76$0.920
2023-06-05$32.76$0.920
2023-06-02$32.76$0.920
2023-06-01$32.76$0.920
2023-05-31$32.76$0.920
2023-05-30$32.76$0.920
2023-05-26$32.76$0.920
2023-05-25$32.76$0.920
2023-05-24$32.76$0.920
2023-05-23$32.76$0.920
2023-05-22$32.76$0.920
2023-05-19$32.76$0.920
2023-05-18$32.76$0.920
2023-05-17$32.76$0.920
2023-05-16$32.76$0.920
2023-05-15$32.76$0.920
2023-05-12$32.76$0.920
2023-05-11$32.76$0.920
2023-05-10$32.76$0.920
2023-05-09$32.76$0.920
2023-05-08$32.76$0.920
2023-05-05$32.76$0.920
2023-05-04$32.76$0.920
2023-05-03$32.76$0.920
2023-05-02$32.76$0.920
2023-05-01$32.76$0.920
2023-04-28$32.76$0.920
2023-04-27$32.76$0.920
2023-04-26$32.76$0.920
2023-04-25$32.76$0.920
2023-04-24$32.76$0.920
2023-04-21$32.76$0.920
2023-04-20$32.76$0.920
2023-04-19$32.76$0.920
2023-04-18$32.76$0.920
2023-04-17$32.76$0.920
2023-04-14$32.76$0.920
2023-04-13$32.76$0.920
2023-04-12$32.76$0.920
2023-04-11$32.76$0.920
2023-04-10$32.76$0.920
2023-04-06$32.76$0.920
2023-04-05$32.76$0.920
2023-04-04$32.76$0.920
2023-04-03$32.76$0.920
2023-03-31$32.76$0.920
2023-03-30$32.76$0.920
2023-03-29$32.76—0
2023-03-28$32.76—0
2023-03-27$32.76—0
2023-03-24$32.76—0
2023-03-23$32.76—0
2023-03-22$32.76—0
2023-03-21$32.76—0
2023-03-20$32.76—0
2023-03-17$32.76—0
2023-03-16$32.76—0
2023-03-15$32.76—0
2023-03-14$32.76—0
2023-03-13$32.76—0
2023-03-10$32.76—0
2023-03-09$32.76—0
2023-03-08$32.76—0
2023-03-07$32.76—0
2023-03-06$32.76—0
2023-03-03$32.76—0
2023-03-02$32.76—0
2023-03-01$32.76—0
2023-02-28$32.76—0
2023-02-27$32.76—0
2023-02-24$32.76—0
2023-02-23$32.76—0
2023-02-22$32.76—0
2023-02-21$32.76—0
2023-02-17$32.76—0
2023-02-16$32.76—0
2023-02-15$32.76—0
2023-02-14$32.76—0
2023-02-13$32.76—0
2023-02-10$32.76—0
2023-02-09$32.76—0
2023-02-08$32.76—0
2023-02-07$32.76—0
2023-02-06$32.76—0
2023-02-03$32.76—0
2023-02-02$32.76—0
2023-02-01$32.76—0
2023-01-31$32.76—0
2023-01-30$32.76—0
2023-01-27$32.76—0
2023-01-26$32.76—0
2023-01-25$32.76—0
2023-01-24$32.76—0
2023-01-23$32.76—0
2023-01-20$32.76—0
2023-01-19$32.76—0
2023-01-18$32.76—0
2023-01-17$32.76—0
2023-01-13$32.76—0
2023-01-12$32.76—0
2023-01-11$32.76—0
2023-01-10$32.76—0
2023-01-09$32.76—0
2023-01-06$32.76—0
2023-01-05$32.76—0
2023-01-04$32.76—0
2023-01-03$32.76—0