Skip to main content
logo
Yurtec Corporation (TYO:1934)
Japan flag Japan · Delayed Price · Currency is JPY
2,982.00
+40.00 (1.36%)
Jan 22, 2026, 3:30 PM JST

Yurtec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,973.002,990.002,923.002,982.002,982.001.36%174,600
Jan 21, 20262,872.002,955.002,872.002,942.002,942.000.03%103,700
Jan 20, 20263,000.003,000.002,929.002,941.002,941.00-1.54%72,200
Jan 19, 20262,981.003,015.002,967.002,987.002,987.000.07%120,400
Jan 16, 20262,902.002,986.002,892.002,985.002,985.002.19%121,300
Jan 15, 20262,920.002,941.002,911.002,921.002,921.00-0.68%74,500
Jan 14, 20262,910.002,941.002,895.002,941.002,941.001.52%105,300
Jan 13, 20262,939.002,948.002,881.002,897.002,897.001.44%93,900
Jan 9, 20262,869.002,877.002,827.002,856.002,856.00-0.14%107,300
Jan 8, 20262,845.002,915.002,845.002,860.002,860.000.70%94,100
Jan 7, 20262,833.002,870.002,805.002,840.002,840.00-1.35%143,800
Jan 6, 20262,790.002,886.002,774.002,879.002,879.003.34%140,000
Jan 5, 20262,759.002,809.002,759.002,786.002,786.001.20%97,700
Dec 30, 20252,799.002,804.002,753.002,753.002,753.00-1.18%67,600
Dec 29, 20252,799.002,806.002,758.002,786.002,786.001.09%80,500
Dec 26, 20252,786.002,799.002,743.002,756.002,756.00-0.25%76,400
Dec 25, 20252,786.002,793.002,738.002,763.002,763.00-1.07%80,100
Dec 24, 20252,826.002,847.002,793.002,793.002,793.00-1.17%88,700
Dec 23, 20252,772.002,840.002,763.002,826.002,826.002.17%117,300
Dec 22, 20252,781.002,795.002,759.002,766.002,766.00-0.43%152,600
Dec 19, 20252,684.002,778.002,680.002,778.002,778.003.50%180,300
Dec 18, 20252,693.002,706.002,654.002,684.002,684.00-0.70%84,100
Dec 17, 20252,706.002,714.002,629.002,703.002,703.00-0.11%150,100
Dec 16, 20252,735.002,754.002,702.002,706.002,706.00-2.17%104,300
Dec 15, 20252,755.002,767.002,716.002,766.002,766.00-0.22%102,100
Dec 12, 20252,726.002,792.002,703.002,772.002,772.003.59%180,600
Dec 11, 20252,783.002,789.002,671.002,676.002,676.00-3.57%161,900
Dec 10, 20252,771.002,788.002,753.002,775.002,775.001.46%121,200
Dec 9, 20252,775.002,808.002,734.002,735.002,735.00-0.62%131,600
Dec 8, 20252,725.002,755.002,719.002,752.002,752.001.74%107,800
Dec 5, 20252,663.002,715.002,663.002,705.002,705.001.31%111,600
Dec 4, 20252,643.002,687.002,639.002,670.002,670.000.83%118,500
Dec 3, 20252,666.002,675.002,632.002,648.002,648.00-0.15%136,100
Dec 2, 20252,678.002,692.002,652.002,652.002,652.00-1.30%109,200
Dec 1, 20252,750.002,770.002,642.002,687.002,687.00-2.04%158,300
Nov 28, 20252,759.002,760.002,718.002,743.002,743.00-0.36%147,000
Nov 27, 20252,762.002,788.002,737.002,753.002,753.001.14%192,400
Nov 26, 20252,652.002,722.002,650.002,722.002,722.002.95%152,500
Nov 25, 20252,636.002,670.002,621.002,644.002,644.000.72%151,400
Nov 21, 20252,565.002,625.002,565.002,625.002,625.001.74%176,100
Nov 20, 20252,581.002,603.002,567.002,580.002,580.001.94%176,400
Nov 19, 20252,446.002,566.002,427.002,531.002,531.003.52%317,800
Nov 18, 20252,473.002,482.002,442.002,445.002,445.00-1.96%151,800
Nov 17, 20252,442.002,498.002,427.002,494.002,494.002.05%164,800
Nov 14, 20252,481.002,512.002,438.002,444.002,444.00-3.44%222,500
Nov 13, 20252,497.002,565.002,488.002,531.002,531.002.02%146,600
Nov 12, 20252,463.002,481.002,438.002,481.002,481.000.94%159,600
Nov 11, 20252,519.002,523.002,432.002,458.002,458.00-1.25%194,500
Nov 10, 20252,451.002,502.002,447.002,489.002,489.000.44%116,300
Nov 7, 20252,450.002,478.002,434.002,478.002,478.000.04%118,000