Yurtec Corporation (TYO:1934)
Japan · Delayed Price · Currency is JPY 2,505.00
+29.00 (1.17%)
Aug 1, 2025, 3:30 PM JST
Yurtec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2,445.00 | 2,544.00 | 2,439.00 | 2,505.00 | 2,505.00 | 1.17% | 185,700 |
| Jul 31, 2025 | 2,461.00 | 2,517.00 | 2,431.00 | 2,476.00 | 2,476.00 | -0.12% | 257,800 |
| Jul 30, 2025 | 2,423.00 | 2,647.00 | 2,418.00 | 2,479.00 | 2,479.00 | 2.74% | 520,100 |
| Jul 29, 2025 | 2,376.00 | 2,418.00 | 2,370.00 | 2,413.00 | 2,413.00 | 1.05% | 137,500 |
| Jul 28, 2025 | 2,405.00 | 2,422.00 | 2,382.00 | 2,388.00 | 2,388.00 | -0.71% | 111,500 |
| Jul 25, 2025 | 2,350.00 | 2,405.00 | 2,340.00 | 2,405.00 | 2,405.00 | 1.91% | 96,100 |
| Jul 24, 2025 | 2,330.00 | 2,375.00 | 2,323.00 | 2,360.00 | 2,360.00 | 1.29% | 97,000 |
| Jul 23, 2025 | 2,375.00 | 2,378.00 | 2,318.00 | 2,330.00 | 2,330.00 | -0.81% | 147,400 |
| Jul 22, 2025 | 2,357.00 | 2,373.00 | 2,333.00 | 2,349.00 | 2,349.00 | 0.56% | 95,500 |
| Jul 18, 2025 | 2,350.00 | 2,374.00 | 2,321.00 | 2,336.00 | 2,336.00 | - | 125,200 |
| Jul 17, 2025 | 2,341.00 | 2,366.00 | 2,314.00 | 2,336.00 | 2,336.00 | -1.35% | 220,800 |
| Jul 16, 2025 | 2,352.00 | 2,376.00 | 2,335.00 | 2,368.00 | 2,368.00 | 0.21% | 129,700 |
| Jul 15, 2025 | 2,360.00 | 2,380.00 | 2,345.00 | 2,363.00 | 2,363.00 | 0.98% | 151,000 |
| Jul 14, 2025 | 2,308.00 | 2,356.00 | 2,285.00 | 2,340.00 | 2,340.00 | 1.34% | 149,000 |
| Jul 11, 2025 | 2,326.00 | 2,398.00 | 2,307.00 | 2,309.00 | 2,309.00 | 1.01% | 316,600 |
| Jul 10, 2025 | 2,240.00 | 2,325.00 | 2,240.00 | 2,286.00 | 2,286.00 | 3.16% | 275,400 |
| Jul 9, 2025 | 2,140.00 | 2,228.00 | 2,140.00 | 2,216.00 | 2,216.00 | 4.63% | 251,400 |
| Jul 8, 2025 | 2,115.00 | 2,130.00 | 2,110.00 | 2,118.00 | 2,118.00 | 0.14% | 106,200 |
| Jul 7, 2025 | 2,110.00 | 2,117.00 | 2,083.00 | 2,115.00 | 2,115.00 | -0.47% | 124,100 |
| Jul 4, 2025 | 2,120.00 | 2,149.00 | 2,114.00 | 2,125.00 | 2,125.00 | 0.28% | 149,000 |
| Jul 3, 2025 | 2,170.00 | 2,175.00 | 2,088.00 | 2,119.00 | 2,119.00 | -1.90% | 214,900 |
| Jul 2, 2025 | 2,140.00 | 2,171.00 | 2,132.00 | 2,160.00 | 2,160.00 | 0.65% | 164,800 |
| Jul 1, 2025 | 2,118.00 | 2,167.00 | 2,118.00 | 2,146.00 | 2,146.00 | 1.32% | 117,700 |
| Jun 30, 2025 | 2,134.00 | 2,155.00 | 2,116.00 | 2,118.00 | 2,118.00 | -0.38% | 127,700 |
| Jun 27, 2025 | 2,140.00 | 2,150.00 | 2,110.00 | 2,126.00 | 2,126.00 | -0.51% | 105,100 |
| Jun 26, 2025 | 2,095.00 | 2,150.00 | 2,095.00 | 2,137.00 | 2,137.00 | 2.00% | 127,400 |
| Jun 25, 2025 | 2,075.00 | 2,130.00 | 2,044.00 | 2,095.00 | 2,095.00 | 0.19% | 133,100 |
| Jun 24, 2025 | 2,090.00 | 2,115.00 | 2,082.00 | 2,091.00 | 2,091.00 | 0.38% | 129,800 |
| Jun 23, 2025 | 2,103.00 | 2,115.00 | 2,051.00 | 2,083.00 | 2,083.00 | 6.11% | 270,000 |
| Jun 20, 2025 | 1,966.00 | 1,987.00 | 1,958.00 | 1,963.00 | 1,963.00 | -0.91% | 134,500 |
| Jun 19, 2025 | 1,979.00 | 1,981.00 | 1,944.00 | 1,981.00 | 1,981.00 | 0.10% | 42,100 |
| Jun 18, 2025 | 1,976.00 | 1,994.00 | 1,965.00 | 1,979.00 | 1,979.00 | 0.35% | 80,700 |
| Jun 17, 2025 | 1,951.00 | 1,985.00 | 1,938.00 | 1,972.00 | 1,972.00 | 0.66% | 119,900 |
| Jun 16, 2025 | 1,947.00 | 1,965.00 | 1,940.00 | 1,959.00 | 1,959.00 | 1.24% | 117,500 |
| Jun 13, 2025 | 1,921.00 | 1,940.00 | 1,910.00 | 1,935.00 | 1,935.00 | 0.21% | 93,100 |
| Jun 12, 2025 | 1,920.00 | 1,935.00 | 1,903.00 | 1,931.00 | 1,931.00 | -0.10% | 115,600 |
| Jun 11, 2025 | 1,934.00 | 1,939.00 | 1,910.00 | 1,933.00 | 1,933.00 | 0.31% | 85,200 |
| Jun 10, 2025 | 1,935.00 | 1,959.00 | 1,920.00 | 1,927.00 | 1,927.00 | -0.72% | 113,600 |
| Jun 9, 2025 | 1,950.00 | 1,952.00 | 1,934.00 | 1,941.00 | 1,941.00 | -0.31% | 87,700 |
| Jun 6, 2025 | 1,943.00 | 1,963.00 | 1,940.00 | 1,947.00 | 1,947.00 | -0.15% | 57,600 |
| Jun 5, 2025 | 1,955.00 | 1,969.00 | 1,939.00 | 1,950.00 | 1,950.00 | -0.36% | 51,000 |
| Jun 4, 2025 | 1,943.00 | 1,973.00 | 1,936.00 | 1,957.00 | 1,957.00 | 1.08% | 83,900 |
| Jun 3, 2025 | 1,950.00 | 1,953.00 | 1,931.00 | 1,936.00 | 1,936.00 | -0.41% | 84,800 |
| Jun 2, 2025 | 1,941.00 | 1,960.00 | 1,933.00 | 1,944.00 | 1,944.00 | -0.97% | 105,800 |
| May 30, 2025 | 1,954.00 | 1,984.00 | 1,937.00 | 1,963.00 | 1,963.00 | -0.25% | 177,300 |
| May 29, 2025 | 1,932.00 | 1,971.00 | 1,932.00 | 1,968.00 | 1,968.00 | 2.02% | 96,300 |
| May 28, 2025 | 1,938.00 | 1,952.00 | 1,924.00 | 1,929.00 | 1,929.00 | 0.31% | 77,000 |
| May 27, 2025 | 1,941.00 | 1,946.00 | 1,923.00 | 1,923.00 | 1,923.00 | -0.31% | 54,000 |
| May 26, 2025 | 1,950.00 | 1,960.00 | 1,921.00 | 1,929.00 | 1,929.00 | - | 75,400 |
| May 23, 2025 | 1,915.00 | 1,936.00 | 1,915.00 | 1,929.00 | 1,929.00 | 1.05% | 65,600 |