Stock listing
Tokyo:7886 YAMATO Mobility & Mfg. Co.Ltd (ヤマト モビリティ & Mfg.) 株価
Follow YAMATO Mobility & Mfg. Co.Ltd into a list and get an email when it puts out news.
Share price · TSE:7886
¥543.00 JPY -21.00 (-3.7%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥543.00 – ¥572.00 JPYNov 4, 2026
- Volume
- 1,700 sharesNov 4, 2026
- Traded on an average day
- ¥1.91M JPYMedian day 1,400 shares · 1 day with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:7886 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥543.00 | -21.00 | -3.7% | ¥564.00 | ¥572.00 | ¥543.00 | 1,700 | |
| ¥564.00 | -1.00 | -0.2% | ¥565.00 | ¥567.00 | ¥564.00 | 500 | |
| ¥565.00 | 0.00 | 0.0% | ¥565.00 | ¥565.00 | ¥565.00 | 600 | |
| ¥565.00 | +12.00 | +2.2% | ¥562.00 | ¥572.00 | ¥558.00 | 1,000 | |
| ¥553.00 | +8.00 | +1.5% | ¥535.00 | ¥555.00 | ¥535.00 | 1,800 | |
| ¥545.00 | -1.00 | -0.2% | ¥546.00 | ¥546.00 | ¥545.00 | 300 | |
| ¥546.00 | -26.00 | -4.5% | ¥565.00 | ¥565.00 | ¥546.00 | 500 | |
| ¥572.00 | +30.00 | +5.5% | ¥525.00 | ¥573.00 | ¥525.00 | 2,800 | |
| ¥542.00 | -1.00 | -0.2% | ¥543.00 | ¥543.00 | ¥533.00 | 2,300 | |
| ¥543.00 | -11.00 | -2.0% | ¥534.00 | ¥553.00 | ¥520.00 | 10,500 | |
| ¥554.00 | 0.00 | 0.0% | ¥554.00 | ¥554.00 | ¥547.00 | 12,800 | |
| ¥554.00 | -9.00 | -1.6% | ¥553.00 | ¥554.00 | ¥553.00 | 1,400 | |
| ¥563.00 | -8.00 | -1.4% | ¥563.00 | ¥563.00 | ¥563.00 | 200 | |
| ¥571.00 | +7.00 | +1.2% | ¥564.00 | ¥571.00 | ¥551.00 | 1,000 | |
| ¥564.00 | -8.00 | -1.4% | ¥564.00 | ¥564.00 | ¥554.00 | 1,200 | |
| ¥572.00 | +17.00 | +3.1% | ¥562.00 | ¥572.00 | ¥562.00 | 300 | |
| ¥555.00 | -7.00 | -1.2% | ¥552.00 | ¥562.00 | ¥552.00 | 500 | |
| ¥562.00 | -4.00 | -0.7% | ¥557.00 | ¥572.00 | ¥552.00 | 600 | |
| ¥566.00 | -8.00 | -1.4% | ¥565.00 | ¥573.00 | ¥565.00 | 300 | |
| ¥574.00 | +21.00 | +3.8% | ¥556.00 | ¥574.00 | ¥553.00 | 1,100 | |
| ¥553.00 | -17.00 | -3.0% | ¥561.00 | ¥561.00 | ¥553.00 | 700 | |
| ¥570.00 | -4.00 | -0.7% | ¥567.00 | ¥574.00 | ¥560.00 | 1,300 | |
| ¥574.00 | +4.00 | +0.7% | ¥564.00 | ¥584.00 | ¥564.00 | 5,000 | |
| ¥570.00 | +2.00 | +0.4% | ¥570.00 | ¥570.00 | ¥568.00 | 1,400 | |
| ¥568.00 | -22.00 | -3.7% | ¥590.00 | ¥590.00 | ¥568.00 | 1,300 | |
| ¥590.00 | -9.00 | -1.5% | ¥599.00 | ¥599.00 | ¥589.00 | 1,000 | |
| ¥599.00 | +12.00 | +2.0% | ¥567.00 | ¥599.00 | ¥555.00 | 8,400 | |
| ¥587.00 | +20.00 | +3.5% | ¥577.00 | ¥587.00 | ¥577.00 | 300 | |
| ¥567.00 | -6.00 | -1.0% | ¥559.00 | ¥569.00 | ¥559.00 | 1,600 | |
| ¥573.00 | -17.00 | -2.9% | ¥582.00 | ¥586.00 | ¥563.00 | 1,400 | |
| ¥590.00 | 0.00 | 0.0% | ¥590.00 | ¥590.00 | ¥590.00 | 400 | |
| ¥590.00 | -5.00 | -0.8% | ¥591.00 | ¥591.00 | ¥590.00 | 200 | |
| ¥595.00 | -8.00 | -1.3% | ¥595.00 | ¥595.00 | ¥594.00 | 300 | |
| ¥603.00 | +18.00 | +3.1% | ¥585.00 | ¥603.00 | ¥575.00 | 1,200 | |
| ¥585.00 | +15.00 | +2.6% | ¥564.00 | ¥598.00 | ¥564.00 | 2,500 | |
| ¥570.00 | -23.00 | -3.9% | ¥573.00 | ¥596.00 | ¥567.00 | 6,400 | |
| ¥593.00 | -1.00 | -0.2% | ¥574.00 | ¥593.00 | ¥562.00 | 7,800 | |
| ¥594.00 | -19.00 | -3.1% | ¥613.00 | ¥613.00 | ¥593.00 | 3,900 | |
| ¥613.00 | -7.00 | -1.1% | ¥593.00 | ¥613.00 | ¥586.00 | 14,700 | |
| ¥620.00 | -3.00 | -0.5% | ¥603.00 | ¥621.00 | ¥603.00 | 3,000 | |
| ¥623.00 | -1.00 | -0.2% | ¥624.00 | ¥624.00 | ¥623.00 | 1,300 | |
| ¥624.00 | -23.00 | -3.6% | ¥637.00 | ¥637.00 | ¥609.00 | 9,800 | |
| ¥647.00 | -10.00 | -1.5% | ¥657.00 | ¥657.00 | ¥618.00 | 9,200 | |
| ¥657.00 | +9.00 | +1.4% | ¥656.00 | ¥663.00 | ¥606.00 | 19,400 | |
| ¥648.00 | -27.00 | -4.0% | ¥675.00 | ¥680.00 | ¥638.00 | 4,900 | |
| ¥675.00 | -24.00 | -3.4% | ¥691.00 | ¥691.00 | ¥675.00 | 3,000 | |
| ¥699.00 | -15.00 | -2.1% | ¥714.00 | ¥714.00 | ¥699.00 | 200 | |
| ¥714.00 | +3.00 | +0.4% | ¥714.00 | ¥715.00 | ¥699.00 | 1,500 | |
| ¥711.00 | -11.00 | -1.5% | ¥722.00 | ¥722.00 | ¥711.00 | 5,700 | |
| ¥722.00 | +4.00 | +0.6% | ¥733.00 | ¥733.00 | ¥710.00 | 1,500 | |
| ¥718.00 | +1.00 | +0.1% | ¥721.00 | ¥721.00 | ¥705.00 | 6,500 | |
| ¥717.00 | +4.00 | +0.6% | ¥716.00 | ¥717.00 | ¥714.00 | 300 | |
| ¥713.00 | +22.00 | +3.2% | ¥699.00 | ¥713.00 | ¥699.00 | 4,400 | |
| ¥691.00 | -12.00 | -1.7% | ¥733.00 | ¥733.00 | ¥691.00 | 5,900 | |
| ¥703.00 | -14.00 | -2.0% | ¥708.00 | ¥750.00 | ¥693.00 | 3,300 | |
| ¥717.00 | +10.00 | +1.4% | ¥692.00 | ¥717.00 | ¥692.00 | 1,200 | |
| ¥707.00 | +2.00 | +0.3% | ¥690.00 | ¥707.00 | ¥690.00 | 800 | |
| ¥705.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥705.00 | -15.00 | -2.1% | ¥690.00 | ¥722.00 | ¥684.00 | 3,900 | |
| ¥720.00 | +16.00 | +2.3% | ¥704.00 | ¥720.00 | ¥701.00 | 900 | |
| ¥704.00 | +4.00 | +0.6% | ¥701.00 | ¥704.00 | ¥701.00 | 200 |
- Ticker
- Tokyo:7886
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Jun 26, 2026
TABLE-Yamato Mobility & Mfg. -2025/26 group results
Latest news
TABLE-Yamato Mobility & Mfg. -2025/26 group results
Jun 26, 2026
Closed ¥720.00 (+0.1%) on Jun 29, 2026
Decks
Q2 FY2024 Earnings Presentation
Earnings · 44 slides · Dec 12, 2024
YAMATO INDUSTRY — Q2 FY2024 Earnings Presentation
Earnings · 42 slides · Dec 14, 2023
YAMATO INDUSTRY — Q2 FY2023 Earnings Presentation
Earnings · 36 slides · Dec 9, 2022
YAMATO Mobility & Mfg. Co.Ltd on 6ix
- News releases
- 3 in the last 12 months · 3 in all · newest Jun 26, 2026 · oldest 2025
- Decks
- 3 decks · latest Dec 12, 2024
Log in to ask 6ix AI your own questions about YAMATO Mobility & Mfg. Co.Ltd.