What is the all time high of 9064?

Yamato Holdings Co., Ltd. (9064) closed at its highest ever adjusted price, ¥3,031, on Jul 12, 2021. Its lowest close was ¥626.67 on Mar 12, 2009.

How much has 9064 returned over the last 10 years?

+20.4% in price terms from the close ten years before Nov 12, 2026, which is +1.9% a year compounded. Over one year the return is +5.8%; over five years -7.5%.

What was the worst drawdown in 9064 history?

-77.1% from the Jan 4, 2000 peak to the Mar 12, 2009 trough on adjusted closes; the previous peak was regained on Jun 4, 2018.

How far back does 9064 historical data go?

The daily series starts on Jan 4, 2000 and runs to Nov 12, 2026: 6,654 trading sessions across 26.9 years. Minute bars start on Sep 14, 2026 and are captured forward, never backfilled.

Are 9064 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 9064 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 4, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 9064?

Among complete calendar years, 2013 was the best at +64.6% and 2019 the worst at -37.4%, measured close to close.

JPX · 9064 · stock

Yamato Holdings Co., Ltd. (9064) stock price history

Every JPX trading session of Yamato Holdings Co., Ltd. from Jan 4, 2000 to Nov 12, 2026: 6,654 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 9064 data, free key Year by year table

9064 adjusted close, 2000 to 2026

9064Yamato Holdings Co., Ltd.

¥2,315+5.8% over one year

¥3,031
All time high, 2021: ¥2,367
52 week high, ¥1,675 low: 6,654
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

9064 key facts

Yamato Holdings Co., Ltd. (9064) closed at ¥2,315 on Nov 12, 2026 on JPX.
9064's all time high close is ¥3,031, set on Jul 12, 2021; its all time low close is ¥626.67 on Mar 12, 2009.
9064's 52 week range is ¥1,675 to ¥2,367.
9064 returned +5.8% over the year to Nov 12, 2026 and -7.5% over five years.
Over ten years 9064 returned +20%, +1.9% a year compounded.
9064's deepest drawdown was -77.1% from Jan 4, 2000 to Mar 12, 2009.
DataCedar holds 6,654 daily sessions of 9064 history from Jan 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

9064 price chart, 2000 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

9064 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

Period	Return
1 month	+12.8%
3 months	+19.5%
6 months	+32.6%
Year to date	+6.2%
1 year	+5.8%
3 years	-4.7%
5 years	-7.5%
10 years	+20.4%
Since Jan 4, 2000	-15.4%
Compound annual growth, 26.9 years	-0.6%

9064 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: ¥3,031 on Jul 12, 2021
All time low close: ¥626.67 on Mar 12, 2009
52 week high: ¥2,367 on Nov 5, 2026
52 week low: ¥1,675 on Mar 23, 2026
Deepest drawdown: -77.1% from Jan 4, 2000 to Mar 12, 2009, recovered Jun 4, 2018
Best single session: +16.1% on Oct 30, 2008
Worst single session: -13.1% on Oct 31, 2008
Volatility, 1 year annualised: 28.1%
Sessions closing higher, 1 year: 52%
Best calendar year: 2013, +65%
Worst calendar year: 2019, -37%

9064 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 12, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	¥2,180	¥2,367	¥1,675	¥2,315	+6.2%	275M	205
2025	¥1,716	¥2,511	¥1,680	¥2,180	+27.2%	327.4M	243
2024	¥2,453	¥2,605	¥1,453	¥1,714	-30.3%	449.6M	245
2023	¥1,934	¥2,588	¥1,858	¥2,458	+27.3%	289.8M	245
2022	¥2,461	¥2,526	¥1,883	¥1,931	-21.2%	342.9M	244
2021	¥2,376	¥3,053	¥2,255	¥2,451	+4.6%	271.5M	245
2020	¥1,608	¥2,565	¥1,124	¥2,344	+43.9%	500.2M	242
2019	¥2,542	¥2,704	¥1,390	¥1,628	-37.4%	378.9M	241
2018	¥1,933	¥3,063	¥1,933	¥2,603	+34.6%	437.5M	261
2017	¥2,014	¥2,179	¥1,774	¥1,933	-3.5%	492.2M	252
2016	¥2,135	¥2,232	¥1,720	¥2,003	-6.7%	384.4M	245
2015	¥1,976	¥2,451	¥1,794	¥2,146	+8.7%	434.6M	244
2014	¥1,715	¥2,241	¥1,567	¥1,975	+13.9%	513M	244
2013	¥1,071	¥1,884	¥1,063	¥1,734	+64.6%	449.4M	244
2012	¥1,033	¥1,074	¥930.22	¥1,054	+2.6%	390.1M	247
2011	¥917.96	¥1,131	¥861.90	¥1,027	+14.1%	442.8M	243
2010	¥978.55	¥1,059	¥759.73	¥900.05	-8.5%	413.3M	243
2009	¥888.28	¥1,202	¥626.67	¥983.90	+13.2%	534.2M	241
2008	¥1,214	¥1,214	¥685.89	¥869.54	-27.2%	597.8M	239
2007	¥1,356	¥1,461	¥1,097	¥1,194	-11.0%	569.4M	245
2006	¥1,419	¥1,873	¥1,228	¥1,342	-5.5%	574.2M	260
2005	¥1,095	¥1,502	¥987.39	¥1,419	+29.6%	478.3M	260
2004	¥898.40	¥1,343	¥878.47	¥1,095	+21.9%	449.7M	261
2003	¥1,091	¥1,231	¥837.89	¥898.40	-17.7%	465.1M	259
2002	¥1,755	¥1,782	¥1,058	¥1,091	-36.8%	298.3M	257
2001	¥1,460	¥1,931	¥1,442	¥1,727	+18.3%	244.2M	250
2000	¥2,766	¥2,800	¥1,390	¥1,460	n/a	248.2M	249

9064 monthly closes, last 12 months

Month	Month end close	Change
November 2026	¥2,315	+17.5%
October 2026	¥1,970	-2.8%
September 2026	¥2,027	+3.9%
August 2026	¥1,951	-5.7%
July 2026	¥2,070	+12.8%
June 2026	¥1,835	+0.9%
May 2026	¥1,818	+3.0%
April 2026	¥1,765	+1.1%
March 2026	¥1,745	-7.7%
February 2026	¥1,889	-5.3%
January 2026	¥1,994	-8.5%
December 2025	¥2,180	-1.7%

About the 9064 data

Daily bars. 6,654 sessions from Jan 4, 2000 to Nov 12, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/jpx%3A9064/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

9057 Enshu Truck Co.,Ltd.
9059 Kanda Holdings Co.,Ltd.
9060 Japan Logistic Systems Corp.
9063 Okayamaken Freight Transportation Co., Ltd.
9065 Sankyu Inc.
9068 Maruzen Showa Unyu Co., Ltd.
9069 SENKO Group Holdings Co., Ltd.
9072 NIKKON Holdings Co.,Ltd.

Browse JPX

Historical data guides

Common questions

9064 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market