Skip to main content
logo
Yurtec Corporation (TYO:1934)
Japan flag Japan · Delayed Price · Currency is JPY
2,437.00
+56.00 (2.35%)
Oct 16, 2026, 3:30 PM JST

Yurtec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262,414.002,450.002,408.002,437.002,437.002.35%98,900
Oct 15, 20262,421.002,434.002,372.002,381.002,381.00-3.13%166,700
Oct 14, 20262,480.002,499.002,456.002,458.002,458.00-1.09%115,400
Oct 13, 20262,480.002,492.002,462.002,485.002,485.000.69%90,500
Oct 9, 20262,446.002,470.002,430.002,468.002,468.000.90%103,800
Oct 8, 20262,475.002,475.002,413.002,446.002,446.00-1.45%172,300
Oct 7, 20262,511.002,551.002,482.002,482.002,482.00-1.15%91,800
Oct 6, 20262,504.002,519.002,481.002,511.002,511.000.48%96,500
Oct 5, 20262,524.002,534.002,490.002,499.002,499.00-0.72%101,900
Oct 2, 20262,550.002,561.002,507.002,517.002,517.00-1.41%99,100
Oct 1, 20262,550.002,560.002,511.002,553.002,553.00-0.51%124,300
Sep 30, 20262,554.002,585.002,544.002,566.002,566.000.71%150,300
Sep 29, 20262,584.002,584.002,538.002,548.002,548.00-1.55%131,000
Sep 28, 20262,654.002,654.002,616.002,627.002,588.000.08%127,300
Sep 25, 20262,624.002,626.002,596.002,625.002,586.030.46%115,400
Sep 24, 20262,651.002,651.002,613.002,613.002,574.21-1.10%139,700
Sep 18, 20262,677.002,680.002,624.002,642.002,602.78-1.20%167,800
Sep 17, 20262,635.002,674.002,635.002,674.002,634.301.79%99,300
Sep 16, 20262,618.002,647.002,618.002,627.002,588.000.77%87,000
Sep 15, 20262,606.002,627.002,593.002,607.002,568.30-0.50%123,100
Sep 14, 20262,587.002,622.002,585.002,620.002,581.101.28%96,000
Sep 11, 20262,570.002,612.002,565.002,587.002,548.59-1.26%111,500
Sep 10, 20262,641.002,649.002,611.002,620.002,581.10-1.58%132,200
Sep 9, 20262,614.002,676.002,605.002,662.002,622.481.53%129,300
Sep 8, 20262,648.002,663.002,619.002,622.002,583.07-1.06%96,100
Sep 7, 20262,603.002,675.002,603.002,650.002,610.662.32%150,400
Sep 4, 20262,586.002,600.002,567.002,590.002,551.55-0.23%97,500
Sep 3, 20262,567.002,610.002,563.002,596.002,557.461.09%138,800
Sep 2, 20262,638.002,659.002,565.002,568.002,529.88-3.68%192,400
Sep 1, 20262,575.002,670.002,571.002,666.002,626.423.94%191,400
Aug 31, 20262,563.002,577.002,530.002,565.002,526.92-0.43%149,900
Aug 28, 20262,610.002,611.002,555.002,576.002,537.76-0.54%211,100
Aug 27, 20262,579.002,608.002,564.002,590.002,551.551.65%162,500
Aug 26, 20262,527.002,548.002,518.002,548.002,510.171.15%71,200
Aug 25, 20262,537.002,546.002,502.002,519.002,481.60-0.40%121,000
Aug 24, 20262,525.002,549.002,501.002,529.002,491.450.56%149,000
Aug 21, 20262,516.002,556.002,474.002,515.002,477.661.99%218,700
Aug 20, 20262,419.002,468.002,419.002,466.002,429.391.94%120,600
Aug 19, 20262,470.002,470.002,404.002,419.002,383.09-2.58%126,300
Aug 18, 20262,500.002,537.002,481.002,483.002,446.14-0.60%134,600
Aug 17, 20262,499.002,538.002,489.002,498.002,460.920.77%107,200
Aug 14, 20262,476.002,486.002,453.002,479.002,442.20-0.04%109,500
Aug 13, 20262,453.002,480.002,438.002,480.002,443.181.27%120,700
Aug 12, 20262,453.002,461.002,427.002,449.002,412.640.86%97,000
Aug 10, 20262,465.002,467.002,422.002,428.002,391.95-1.50%153,100
Aug 7, 20262,548.002,548.002,451.002,465.002,428.410.04%227,200
Aug 6, 20262,365.002,519.002,365.002,464.002,427.423.79%363,300
Aug 5, 20262,348.002,375.002,336.002,374.002,338.761.45%91,500
Aug 4, 20262,339.002,360.002,306.002,340.002,305.260.56%155,200
Aug 3, 20262,363.002,363.002,294.002,327.002,292.45-2.72%231,400