Other US listings · YMATF · stock
Azbil Corporation/ADR (YMATF) stock price history
Every Other US listings trading session of Azbil Corporation/ADR from Mar 28, 2025 to Jul 17, 2026: 202 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
YMATF adjusted close, 2025 to 2026
- $10.74
- All time high, 2026
- $10.74
- 52 week high, $4.67 low
- 202
- Daily sessions since 2025
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
YMATF key facts
- Azbil Corporation/ADR (YMATF) closed at $10.27 on Jul 17, 2026 on Other US listings.
- YMATF's all time high close is $10.74, set on Jun 18, 2026; its all time low close is $3.91 on Mar 28, 2025.
- YMATF's 52 week range is $4.67 to $10.74.
- YMATF returned +118.0% over the year to Jul 17, 2026.
- Since Mar 28, 2025 YMATF returned +163%, +110.0% a year compounded.
- YMATF's deepest drawdown was -4.4% from Jul 15, 2026 to Jul 16, 2026.
- DataCedar holds 202 daily sessions of YMATF history from Mar 28, 2025, adjusted for splits and dividends, served by the API under a key.
YMATF price chart, 2025 to 2026
YMATF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.3% |
| 3 months | +16.0% |
| 6 months | +118.9% |
| Year to date | +118.9% |
| 1 year | +118.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 28, 2025 | +162.9% |
| Compound annual growth, 1.3 years | +110.0% |
YMATF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $10.74 on Jun 18, 2026
- All time low close
- $3.91 on Mar 28, 2025
- 52 week high
- $10.74 on Jun 18, 2026
- 52 week low
- $4.67 on Sep 24, 2025
- Deepest drawdown
- -4.4% from Jul 15, 2026 to Jul 16, 2026, not yet recovered
- Best single session
- +88.7% on Mar 30, 2026
- Worst single session
- -4.4% on Jul 16, 2026
- Volatility, 1 year annualised
- 74.6%
- Sessions closing higher, 1 year
- 4%
- Growth of 1 since 2025
- 2.6×
YMATF 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. 2025 starts on Mar 28, 2025; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $8.85 | $10.74 | $8.85 | $10.27 | +118.9% | 634 | 76 |
| 2025 | $3.91 | $4.82 | $3.91 | $4.69 | n/a | 76.8K | 126 |
YMATF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $10.27 | -4.4% |
| June 2026 | $10.74 | +14.3% |
| May 2026 | $9.40 | +6.2% |
| April 2026 | $8.85 | 0.0% |
| March 2026 | $8.85 | +88.7% |
| September 2025 | $4.69 | -0.4% |
| August 2025 | $4.71 | 0.0% |
| July 2025 | $4.71 | 0.0% |
| June 2025 | $4.71 | -2.2% |
| May 2025 | $4.82 | +7.8% |
| April 2025 | $4.47 | +14.4% |
| March 2025 | $3.91 | n/a |
About the YMATF data
Daily bars. 202 sessions from Mar 28, 2025 to Jul 17, 2026, one row per Other US listings 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. 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 Mar 28, 2025, 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/YMATF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
YMATF share price history
