Skip to main content
logo
Yurtec Corporation (TYO:1934)
Japan flag Japan · Delayed Price · Currency is JPY
2,690.00
+49.00 (1.86%)
Aug 22, 2025, 3:30 PM JST

Yurtec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20252,650.002,694.002,623.002,690.002,690.001.86%107,800
Aug 21, 20252,634.002,642.002,605.002,641.002,641.000.27%59,200
Aug 20, 20252,646.002,650.002,584.002,634.002,634.00-0.68%117,500
Aug 19, 20252,656.002,675.002,634.002,652.002,652.00-0.49%86,700
Aug 18, 20252,658.002,673.002,640.002,665.002,665.00-0.37%95,000
Aug 15, 20252,683.002,710.002,653.002,675.002,675.00-0.26%115,800
Aug 14, 20252,630.002,688.002,600.002,682.002,682.000.19%174,400
Aug 13, 20252,611.002,692.002,598.002,677.002,677.001.32%143,700
Aug 12, 20252,660.002,660.002,630.002,642.002,642.000.08%129,300
Aug 8, 20252,650.002,679.002,628.002,640.002,640.00-1.23%128,900
Aug 7, 20252,686.002,707.002,617.002,673.002,673.00-0.19%189,400
Aug 6, 20252,578.002,689.002,570.002,678.002,678.004.20%174,000
Aug 5, 20252,542.002,582.002,535.002,570.002,570.001.66%129,500
Aug 4, 20252,490.002,558.002,470.002,528.002,528.000.92%160,300
Aug 1, 20252,445.002,544.002,439.002,505.002,505.001.17%185,700
Jul 31, 20252,461.002,517.002,431.002,476.002,476.00-0.12%257,800
Jul 30, 20252,423.002,647.002,418.002,479.002,479.002.74%520,100
Jul 29, 20252,376.002,418.002,370.002,413.002,413.001.05%137,500
Jul 28, 20252,405.002,422.002,382.002,388.002,388.00-0.71%111,500
Jul 25, 20252,350.002,405.002,340.002,405.002,405.001.91%96,100
Jul 24, 20252,330.002,375.002,323.002,360.002,360.001.29%97,000
Jul 23, 20252,375.002,378.002,318.002,330.002,330.00-0.81%147,400
Jul 22, 20252,357.002,373.002,333.002,349.002,349.000.56%95,500
Jul 18, 20252,350.002,374.002,321.002,336.002,336.00-125,200
Jul 17, 20252,341.002,366.002,314.002,336.002,336.00-1.35%220,800
Jul 16, 20252,352.002,376.002,335.002,368.002,368.000.21%129,700
Jul 15, 20252,360.002,380.002,345.002,363.002,363.000.98%151,000
Jul 14, 20252,308.002,356.002,285.002,340.002,340.001.34%149,000
Jul 11, 20252,326.002,398.002,307.002,309.002,309.001.01%316,600
Jul 10, 20252,240.002,325.002,240.002,286.002,286.003.16%275,400
Jul 9, 20252,140.002,228.002,140.002,216.002,216.004.63%251,400
Jul 8, 20252,115.002,130.002,110.002,118.002,118.000.14%106,200
Jul 7, 20252,110.002,117.002,083.002,115.002,115.00-0.47%124,100
Jul 4, 20252,120.002,149.002,114.002,125.002,125.000.28%149,000
Jul 3, 20252,170.002,175.002,088.002,119.002,119.00-1.90%214,900
Jul 2, 20252,140.002,171.002,132.002,160.002,160.000.65%164,800
Jul 1, 20252,118.002,167.002,118.002,146.002,146.001.32%117,700
Jun 30, 20252,134.002,155.002,116.002,118.002,118.00-0.38%127,700
Jun 27, 20252,140.002,150.002,110.002,126.002,126.00-0.51%105,100
Jun 26, 20252,095.002,150.002,095.002,137.002,137.002.00%127,400
Jun 25, 20252,075.002,130.002,044.002,095.002,095.000.19%133,100
Jun 24, 20252,090.002,115.002,082.002,091.002,091.000.38%129,800
Jun 23, 20252,103.002,115.002,051.002,083.002,083.006.11%270,000
Jun 20, 20251,966.001,987.001,958.001,963.001,963.00-0.91%134,500
Jun 19, 20251,979.001,981.001,944.001,981.001,981.000.10%42,100
Jun 18, 20251,976.001,994.001,965.001,979.001,979.000.35%80,700
Jun 17, 20251,951.001,985.001,938.001,972.001,972.000.66%119,900
Jun 16, 20251,947.001,965.001,940.001,959.001,959.001.24%117,500
Jun 13, 20251,921.001,940.001,910.001,935.001,935.000.21%93,100
Jun 12, 20251,920.001,935.001,903.001,931.001,931.00-0.10%115,600