Skip to main content
logo
Yurtec Corporation (TYO:1934)
Japan flag Japan · Delayed Price · Currency is JPY
2,625.00
+12.00 (0.46%)
Sep 25, 2026, 3:30 PM JST

Yurtec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20262,624.002,626.002,596.002,625.002,625.000.46%115,400
Sep 24, 20262,651.002,651.002,613.002,613.002,613.00-1.10%139,700
Sep 18, 20262,677.002,680.002,624.002,642.002,642.00-1.20%167,800
Sep 17, 20262,635.002,674.002,635.002,674.002,674.001.79%99,300
Sep 16, 20262,618.002,647.002,618.002,627.002,627.000.77%87,000
Sep 15, 20262,606.002,627.002,593.002,607.002,607.00-0.50%123,100
Sep 14, 20262,587.002,622.002,585.002,620.002,620.001.28%96,000
Sep 11, 20262,570.002,612.002,565.002,587.002,587.00-1.26%111,500
Sep 10, 20262,641.002,649.002,611.002,620.002,620.00-1.58%132,200
Sep 9, 20262,614.002,676.002,605.002,662.002,662.001.53%129,300
Sep 8, 20262,648.002,663.002,619.002,622.002,622.00-1.06%96,100
Sep 7, 20262,603.002,675.002,603.002,650.002,650.002.32%150,400
Sep 4, 20262,586.002,600.002,567.002,590.002,590.00-0.23%97,500
Sep 3, 20262,567.002,610.002,563.002,596.002,596.001.09%138,800
Sep 2, 20262,638.002,659.002,565.002,568.002,568.00-3.68%192,400
Sep 1, 20262,575.002,670.002,571.002,666.002,666.003.94%191,400
Aug 31, 20262,563.002,577.002,530.002,565.002,565.00-0.43%149,900
Aug 28, 20262,610.002,611.002,555.002,576.002,576.00-0.54%211,100
Aug 27, 20262,579.002,608.002,564.002,590.002,590.001.65%162,500
Aug 26, 20262,527.002,548.002,518.002,548.002,548.001.15%71,200
Aug 25, 20262,537.002,546.002,502.002,519.002,519.00-0.40%121,000
Aug 24, 20262,525.002,549.002,501.002,529.002,529.000.56%149,000
Aug 21, 20262,516.002,556.002,474.002,515.002,515.001.99%218,700
Aug 20, 20262,419.002,468.002,419.002,466.002,466.001.94%120,600
Aug 19, 20262,470.002,470.002,404.002,419.002,419.00-2.58%126,300
Aug 18, 20262,500.002,537.002,481.002,483.002,483.00-0.60%134,600
Aug 17, 20262,499.002,538.002,489.002,498.002,498.000.77%107,200
Aug 14, 20262,476.002,486.002,453.002,479.002,479.00-0.04%109,500
Aug 13, 20262,453.002,480.002,438.002,480.002,480.001.27%120,700
Aug 12, 20262,453.002,461.002,427.002,449.002,449.000.86%97,000
Aug 10, 20262,465.002,467.002,422.002,428.002,428.00-1.50%153,100
Aug 7, 20262,548.002,548.002,451.002,465.002,465.000.04%227,200
Aug 6, 20262,365.002,519.002,365.002,464.002,464.003.79%363,300
Aug 5, 20262,348.002,375.002,336.002,374.002,374.001.45%91,500
Aug 4, 20262,339.002,360.002,306.002,340.002,340.000.56%155,200
Aug 3, 20262,363.002,363.002,294.002,327.002,327.00-2.72%231,400
Jul 31, 20262,434.002,456.002,374.002,392.002,392.00-0.46%180,900
Jul 30, 20262,369.002,429.002,352.002,403.002,403.000.25%216,300
Jul 29, 20262,392.002,435.002,361.002,397.002,397.00-1.84%321,200
Jul 28, 20262,380.002,555.002,340.002,442.002,442.002.43%518,900
Jul 27, 20262,361.002,385.002,328.002,384.002,384.002.05%135,400
Jul 24, 20262,304.002,348.002,297.002,336.002,336.00-92,900
Jul 23, 20262,328.002,356.002,323.002,336.002,336.000.13%80,700
Jul 22, 20262,340.002,356.002,332.002,333.002,333.00-0.38%85,300
Jul 21, 20262,318.002,360.002,303.002,342.002,342.001.08%91,000
Jul 17, 20262,369.002,385.002,291.002,317.002,317.00-2.73%122,300
Jul 16, 20262,410.002,427.002,379.002,382.002,382.00-0.71%98,400
Jul 15, 20262,382.002,415.002,380.002,399.002,399.001.70%112,400
Jul 14, 20262,345.002,373.002,320.002,359.002,359.000.55%109,900
Jul 13, 20262,410.002,424.002,341.002,346.002,346.00-2.29%98,300