Skip to main content
logo
Yurtec Corporation (TYO:1934)
Japan flag Japan · Delayed Price · Currency is JPY
2,346.00
-53.00 (-2.21%)
Jun 16, 2026, 3:30 PM JST

Yurtec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 20262,371.002,415.002,360.002,399.002,399.003.36%120,900
Jun 12, 20262,342.002,359.002,302.002,321.002,321.000.39%150,100
Jun 11, 20262,289.002,312.002,234.002,312.002,312.000.35%114,900
Jun 10, 20262,295.002,338.002,295.002,304.002,304.00-0.30%163,500
Jun 9, 20262,338.002,349.002,298.002,311.002,311.00-0.39%140,600
Jun 8, 20262,306.002,332.002,280.002,320.002,320.00-2.73%181,500
Jun 5, 20262,339.002,391.002,317.002,385.002,385.003.02%125,100
Jun 4, 20262,315.002,345.002,307.002,315.002,315.00-125,600
Jun 3, 20262,312.002,330.002,279.002,315.002,315.000.74%130,200
Jun 2, 20262,335.002,338.002,269.002,298.002,298.00-1.58%198,200
Jun 1, 20262,401.002,408.002,334.002,335.002,335.00-2.83%193,500
May 29, 20262,424.002,445.002,396.002,403.002,403.00-0.41%217,100
May 28, 20262,393.002,427.002,375.002,413.002,413.002.51%194,800
May 27, 20262,391.002,404.002,338.002,354.002,354.000.09%146,700
May 26, 20262,330.002,385.002,284.002,352.002,352.001.64%186,400
May 25, 20262,278.002,319.002,268.002,314.002,314.002.07%179,600
May 22, 20262,306.002,320.002,258.002,267.002,267.00-0.66%126,300
May 21, 20262,340.002,342.002,282.002,282.002,282.00-1.51%140,700
May 20, 20262,382.002,382.002,286.002,317.002,317.00-4.10%177,400
May 19, 20262,410.002,423.002,365.002,416.002,416.001.34%148,800
May 18, 20262,461.002,461.002,373.002,384.002,384.00-3.72%221,600
May 15, 20262,495.002,504.002,451.002,476.002,476.000.69%127,400
May 14, 20262,501.002,502.002,452.002,459.002,459.00-2.19%129,400
May 13, 20262,513.002,527.002,497.002,514.002,514.000.48%129,600
May 12, 20262,520.002,569.002,497.002,502.002,502.000.16%98,200
May 11, 20262,502.002,530.002,475.002,498.002,498.00-0.16%146,700
May 8, 20262,466.002,509.002,443.002,502.002,502.000.48%216,300
May 7, 20262,480.002,512.002,472.002,490.002,490.001.76%220,700
May 1, 20262,491.002,500.002,436.002,447.002,447.00-1.77%158,700
Apr 30, 20262,487.002,503.002,465.002,491.002,491.00-1.97%307,100
Apr 28, 20262,650.002,769.002,471.002,541.002,541.00-2.27%720,200
Apr 27, 20262,590.002,625.002,554.002,600.002,600.000.42%139,700
Apr 24, 20262,601.002,617.002,578.002,589.002,589.00-0.12%101,500
Apr 23, 20262,585.002,605.002,551.002,592.002,592.00-0.99%136,000
Apr 22, 20262,600.002,629.002,581.002,618.002,618.00-1.10%105,600
Apr 21, 20262,657.002,680.002,638.002,647.002,647.000.11%79,400
Apr 20, 20262,702.002,702.002,635.002,644.002,644.00-1.08%84,400
Apr 17, 20262,693.002,709.002,658.002,673.002,673.00-1.94%104,800
Apr 16, 20262,709.002,726.002,696.002,726.002,726.001.04%86,900
Apr 15, 20262,751.002,773.002,687.002,698.002,698.00-0.63%119,600
Apr 14, 20262,739.002,754.002,708.002,715.002,715.000.26%108,200
Apr 13, 20262,734.002,770.002,695.002,708.002,708.00-1.38%110,900
Apr 10, 20262,784.002,796.002,741.002,746.002,746.00-0.79%109,000
Apr 9, 20262,770.002,791.002,741.002,768.002,768.00-0.07%124,400
Apr 8, 20262,744.002,770.002,730.002,770.002,770.004.49%127,100
Apr 7, 20262,628.002,651.002,613.002,651.002,651.001.34%83,700
Apr 6, 20262,640.002,653.002,616.002,616.002,616.00-0.72%55,900
Apr 3, 20262,624.002,654.002,622.002,635.002,635.000.27%63,000
Apr 2, 20262,699.002,739.002,624.002,628.002,628.00-2.67%141,600
Apr 1, 20262,688.002,700.002,646.002,700.002,700.005.55%106,200