Skip to main content
logo
Yurtec Corporation (TYO:1934)
Japan flag Japan · Delayed Price · Currency is JPY
2,820.00
+41.00 (1.48%)
Sep 26, 2025, 3:30 PM JST

Yurtec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,774.002,835.002,768.002,820.002,820.001.48%159,200
Sep 25, 20252,750.002,783.002,736.002,779.002,779.000.83%113,300
Sep 24, 20252,798.002,799.002,740.002,756.002,756.00-1.32%205,600
Sep 22, 20252,744.002,826.002,705.002,793.002,793.005.36%293,400
Sep 19, 20252,630.002,672.002,620.002,651.002,651.001.18%163,500
Sep 18, 20252,626.002,629.002,600.002,620.002,620.00-0.23%90,300
Sep 17, 20252,660.002,664.002,613.002,626.002,626.00-2.23%99,500
Sep 16, 20252,678.002,693.002,664.002,686.002,686.000.19%111,800
Sep 12, 20252,731.002,740.002,681.002,681.002,681.00-1.83%122,100
Sep 11, 20252,708.002,747.002,700.002,731.002,731.000.52%122,100
Sep 10, 20252,694.002,720.002,687.002,717.002,717.001.30%105,400
Sep 9, 20252,715.002,740.002,673.002,682.002,682.00-1.29%118,300
Sep 8, 20252,703.002,738.002,675.002,717.002,717.000.59%122,300
Sep 5, 20252,671.002,705.002,638.002,701.002,701.000.86%127,700
Sep 4, 20252,641.002,682.002,637.002,678.002,678.001.63%120,300
Sep 3, 20252,700.002,716.002,613.002,635.002,635.00-1.09%144,900
Sep 2, 20252,707.002,716.002,652.002,664.002,664.00-1.33%106,800
Sep 1, 20252,618.002,700.002,612.002,700.002,700.002.00%114,700
Aug 29, 20252,658.002,683.002,647.002,647.002,647.00-0.26%71,300
Aug 28, 20252,632.002,663.002,625.002,654.002,654.000.57%84,400
Aug 27, 20252,664.002,664.002,631.002,639.002,639.000.50%75,100
Aug 26, 20252,708.002,708.002,609.002,626.002,626.00-0.45%236,400
Aug 25, 20252,700.002,720.002,626.002,638.002,638.00-1.93%115,500
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