Skip to main content
logo
Yurtec Corporation (TYO:1934)
Japan flag Japan · Delayed Price · Currency is JPY
2,298.00
-172.00 (-6.96%)
Nov 6, 2026, 3:30 PM JST

Yurtec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,284.002,316.002,261.002,298.002,298.00-6.96%254,600
Nov 5, 20262,456.002,503.002,401.002,470.002,470.002.62%233,300
Nov 4, 20262,492.002,498.002,378.002,407.002,407.00-2.63%193,200
Nov 2, 20262,480.002,505.002,457.002,472.002,472.00-0.32%147,100
Oct 30, 20262,553.002,570.002,469.002,480.002,480.00-3.28%221,900
Oct 29, 20262,608.002,632.002,518.002,564.002,564.000.55%615,900
Oct 28, 20262,495.002,611.002,439.002,550.002,550.003.16%596,500
Oct 27, 20262,459.002,480.002,433.002,472.002,472.001.52%150,400
Oct 26, 20262,420.002,458.002,410.002,435.002,435.001.37%89,000
Oct 23, 20262,430.002,433.002,364.002,402.002,402.00-1.27%108,000
Oct 22, 20262,428.002,455.002,426.002,433.002,433.000.25%93,500
Oct 21, 20262,415.002,447.002,415.002,427.002,427.001.17%99,400
Oct 20, 20262,449.002,449.002,392.002,399.002,399.00-1.72%86,200
Oct 19, 20262,436.002,450.002,417.002,441.002,441.000.16%75,200
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, 20262,584.002,584.002,538.002,548.002,548.00-1.43%131,000
Sep 28, 20262,654.002,654.002,616.002,627.002,585.000.08%127,300
Sep 25, 20262,624.002,626.002,596.002,625.002,583.030.46%115,400
Sep 24, 20262,651.002,651.002,613.002,613.002,571.22-1.10%139,700
Sep 18, 20262,677.002,680.002,624.002,642.002,599.76-1.20%167,800
Sep 17, 20262,635.002,674.002,635.002,674.002,631.251.79%99,300
Sep 16, 20262,618.002,647.002,618.002,627.002,585.000.77%87,000
Sep 15, 20262,606.002,627.002,593.002,607.002,565.32-0.50%123,100
Sep 14, 20262,587.002,622.002,585.002,620.002,578.111.28%96,000
Sep 11, 20262,570.002,612.002,565.002,587.002,545.64-1.26%111,500
Sep 10, 20262,641.002,649.002,611.002,620.002,578.11-1.58%132,200
Sep 9, 20262,614.002,676.002,605.002,662.002,619.441.53%129,300
Sep 8, 20262,648.002,663.002,619.002,622.002,580.08-1.06%96,100
Sep 7, 20262,603.002,675.002,603.002,650.002,607.632.32%150,400
Sep 4, 20262,586.002,600.002,567.002,590.002,548.59-0.23%97,500
Sep 3, 20262,567.002,610.002,563.002,596.002,554.501.09%138,800
Sep 2, 20262,638.002,659.002,565.002,568.002,526.94-3.68%192,400
Sep 1, 20262,575.002,670.002,571.002,666.002,623.383.94%191,400
Aug 31, 20262,563.002,577.002,530.002,565.002,523.99-0.43%149,900
Aug 28, 20262,610.002,611.002,555.002,576.002,534.82-0.54%211,100
Aug 27, 20262,579.002,608.002,564.002,590.002,548.591.65%162,500
Aug 26, 20262,527.002,548.002,518.002,548.002,507.261.15%71,200
Aug 25, 20262,537.002,546.002,502.002,519.002,478.73-0.40%121,000
Aug 24, 20262,525.002,549.002,501.002,529.002,488.570.56%149,000