Skip to main content
logo
Yurtec Corporation (TYO:1934)
Japan flag Japan · Delayed Price · Currency is JPY
2,590.00
-6.00 (-0.23%)
Sep 4, 2026, 3:30 PM JST

Yurtec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 10, 20262,435.002,435.002,396.002,401.002,401.00-0.87%110,900
Jul 9, 20262,383.002,432.002,381.002,422.002,422.000.50%87,500
Jul 8, 20262,452.002,454.002,410.002,410.002,410.00-1.67%85,400
Jul 7, 20262,466.002,488.002,451.002,451.002,451.00-0.85%82,700
Jul 6, 20262,455.002,497.002,449.002,472.002,472.000.77%99,500
Jul 3, 20262,445.002,461.002,422.002,453.002,453.000.99%101,400
Jul 2, 20262,408.002,444.002,384.002,429.002,429.000.91%123,800
Jul 1, 20262,430.002,434.002,397.002,407.002,407.00-0.25%104,500
Jun 30, 20262,436.002,445.002,396.002,413.002,413.00-0.94%94,600
Jun 29, 20262,449.002,473.002,409.002,436.002,436.00-0.49%103,600
Jun 26, 20262,406.002,458.002,406.002,448.002,448.001.75%98,800
Jun 25, 20262,442.002,442.002,398.002,406.002,406.000.17%106,600