Skip to main content
logo
Yurtec Corporation (TYO:1934)
Japan flag Japan · Delayed Price · Currency is JPY
2,447.00
-44.00 (-1.77%)
May 1, 2026, 3:30 PM JST

Yurtec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 31, 20262,525.002,579.002,495.002,558.002,558.00-1.31%170,200
Mar 30, 20262,489.002,592.002,464.002,592.002,592.00-2.56%141,800
Mar 27, 20262,663.002,684.002,643.002,660.002,624.00-0.67%116,700
Mar 26, 20262,677.002,700.002,654.002,678.002,641.76-0.37%103,000
Mar 25, 20262,686.002,711.002,668.002,688.002,651.623.38%115,600
Mar 24, 20262,563.002,602.002,552.002,600.002,564.813.46%113,300
Mar 23, 20262,548.002,548.002,478.002,513.002,478.99-4.56%112,900
Mar 19, 20262,707.002,707.002,633.002,633.002,597.37-4.50%124,100
Mar 18, 20262,720.002,757.002,719.002,757.002,719.693.26%118,100
Mar 17, 20262,679.002,692.002,654.002,670.002,633.861.25%89,100
Mar 16, 20262,634.002,657.002,605.002,637.002,601.31-0.68%98,200
Mar 13, 20262,587.002,669.002,571.002,655.002,619.07-0.75%138,200
Mar 12, 20262,689.002,691.002,643.002,675.002,638.80-1.83%123,800
Mar 11, 20262,743.002,775.002,715.002,725.002,688.121.53%117,200
Mar 10, 20262,657.002,735.002,653.002,684.002,647.682.95%176,800
Mar 9, 20262,561.002,629.002,527.002,607.002,571.72-5.58%183,200
Mar 6, 20262,719.002,774.002,710.002,761.002,723.630.29%149,800
Mar 5, 20262,824.002,838.002,721.002,753.002,715.740.58%186,800
Mar 4, 20262,862.002,882.002,694.002,737.002,699.96-7.60%254,600
Mar 3, 20263,060.003,075.002,941.002,962.002,921.91-3.52%182,800
Mar 2, 20263,050.003,110.002,991.003,070.003,028.45-5.10%288,600
Feb 27, 20263,185.003,305.003,140.003,235.003,191.222.86%287,500
Feb 26, 20263,110.003,195.003,105.003,145.003,102.441.13%130,300
Feb 25, 20263,120.003,125.003,055.003,110.003,067.910.81%124,400
Feb 24, 20263,085.003,110.003,005.003,085.003,043.25-0.32%148,500
Feb 20, 20263,105.003,155.003,070.003,095.003,053.11-0.80%128,600
Feb 19, 20263,075.003,145.003,025.003,120.003,077.771.96%198,700
Feb 18, 20262,985.003,080.002,977.003,060.003,018.593.38%210,400