Yashima Denki Co., Ltd. (TYO:3153)
Japan · Delayed Price · Currency is JPY 2,562.00
+59.00 (2.36%)
Nov 9, 2026, 3:30 PM JST
Yashima Denki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2,553.00 | 2,635.00 | 2,541.00 | 2,562.00 | 2,562.00 | 2.36% | 51,500 |
| Nov 6, 2026 | 2,443.00 | 2,528.00 | 2,431.00 | 2,503.00 | 2,503.00 | -5.30% | 117,500 |
| Nov 5, 2026 | 2,767.00 | 2,770.00 | 2,620.00 | 2,643.00 | 2,643.00 | -1.42% | 114,900 |
| Nov 4, 2026 | 2,820.00 | 2,839.00 | 2,617.00 | 2,681.00 | 2,681.00 | -3.94% | 144,200 |
| Nov 2, 2026 | 2,780.00 | 2,873.00 | 2,760.00 | 2,791.00 | 2,791.00 | -0.50% | 132,000 |
| Oct 30, 2026 | 2,940.00 | 3,115.00 | 2,747.00 | 2,805.00 | 2,805.00 | -4.92% | 269,400 |
| Oct 29, 2026 | 3,010.00 | 3,020.00 | 2,948.00 | 2,950.00 | 2,950.00 | -2.32% | 229,100 |
| Oct 28, 2026 | 2,975.00 | 3,040.00 | 2,975.00 | 3,020.00 | 3,020.00 | 1.51% | 71,200 |
| Oct 27, 2026 | 2,984.00 | 3,010.00 | 2,952.00 | 2,975.00 | 2,975.00 | -0.30% | 64,900 |
| Oct 26, 2026 | 3,000.00 | 3,030.00 | 2,984.00 | 2,984.00 | 2,984.00 | -0.86% | 45,500 |
| Oct 23, 2026 | 2,995.00 | 3,010.00 | 2,905.00 | 3,010.00 | 3,010.00 | -0.33% | 74,500 |
| Oct 22, 2026 | 3,050.00 | 3,080.00 | 3,015.00 | 3,020.00 | 3,020.00 | -1.15% | 39,600 |
| Oct 21, 2026 | 3,035.00 | 3,085.00 | 3,025.00 | 3,055.00 | 3,055.00 | 0.66% | 44,800 |
| Oct 20, 2026 | 3,095.00 | 3,145.00 | 3,015.00 | 3,035.00 | 3,035.00 | -2.57% | 42,600 |
| Oct 19, 2026 | 3,020.00 | 3,115.00 | 3,000.00 | 3,115.00 | 3,115.00 | 0.81% | 73,600 |
| Oct 16, 2026 | 2,980.00 | 3,090.00 | 2,980.00 | 3,090.00 | 3,090.00 | 3.69% | 57,800 |
| Oct 15, 2026 | 3,045.00 | 3,100.00 | 2,964.00 | 2,980.00 | 2,980.00 | -4.33% | 124,200 |
| Oct 14, 2026 | 3,010.00 | 3,115.00 | 3,005.00 | 3,115.00 | 3,115.00 | 2.64% | 123,800 |
| Oct 13, 2026 | 2,957.00 | 3,050.00 | 2,950.00 | 3,035.00 | 3,035.00 | 2.15% | 89,100 |
| Oct 9, 2026 | 2,939.00 | 2,981.00 | 2,932.00 | 2,971.00 | 2,971.00 | 0.58% | 88,500 |
| Oct 8, 2026 | 3,070.00 | 3,070.00 | 2,920.00 | 2,954.00 | 2,954.00 | -5.62% | 152,400 |
| Oct 7, 2026 | 3,120.00 | 3,170.00 | 3,105.00 | 3,130.00 | 3,130.00 | - | 35,500 |
| Oct 6, 2026 | 3,185.00 | 3,200.00 | 3,105.00 | 3,130.00 | 3,130.00 | -0.48% | 69,200 |
| Oct 5, 2026 | 3,105.00 | 3,170.00 | 3,050.00 | 3,145.00 | 3,145.00 | 1.13% | 95,400 |
| Oct 2, 2026 | 3,140.00 | 3,170.00 | 3,095.00 | 3,110.00 | 3,110.00 | -1.11% | 43,700 |
| Oct 1, 2026 | 3,065.00 | 3,165.00 | 3,025.00 | 3,145.00 | 3,145.00 | 1.94% | 67,300 |
| Sep 30, 2026 | 3,175.00 | 3,195.00 | 3,070.00 | 3,085.00 | 3,085.00 | -1.75% | 55,900 |
| Sep 29, 2026 | 3,125.00 | 3,160.00 | 3,095.00 | 3,140.00 | 3,140.00 | 0.48% | 174,400 |
| Sep 28, 2026 | 3,205.00 | 3,220.00 | 3,105.00 | 3,125.00 | 3,125.00 | -2.04% | 182,700 |
| Sep 25, 2026 | 3,155.00 | 3,190.00 | 3,120.00 | 3,190.00 | 3,190.00 | 1.75% | 136,200 |
| Sep 24, 2026 | 3,280.00 | 3,290.00 | 3,130.00 | 3,135.00 | 3,135.00 | -3.98% | 86,700 |
| Sep 18, 2026 | 3,285.00 | 3,295.00 | 3,210.00 | 3,265.00 | 3,265.00 | -0.46% | 130,800 |
| Sep 17, 2026 | 3,180.00 | 3,300.00 | 3,180.00 | 3,280.00 | 3,280.00 | 3.96% | 173,700 |
| Sep 16, 2026 | 3,030.00 | 3,170.00 | 3,025.00 | 3,155.00 | 3,155.00 | 4.82% | 98,500 |
| Sep 15, 2026 | 2,977.00 | 3,010.00 | 2,943.00 | 3,010.00 | 3,010.00 | 1.45% | 74,600 |
| Sep 14, 2026 | 2,987.00 | 2,997.00 | 2,945.00 | 2,967.00 | 2,967.00 | -0.30% | 96,900 |
| Sep 11, 2026 | 2,951.00 | 3,010.00 | 2,929.00 | 2,976.00 | 2,976.00 | -0.97% | 90,000 |
| Sep 10, 2026 | 3,035.00 | 3,050.00 | 2,996.00 | 3,005.00 | 3,005.00 | -0.99% | 92,700 |
| Sep 9, 2026 | 3,035.00 | 3,085.00 | 3,035.00 | 3,035.00 | 3,035.00 | 0.50% | 60,600 |
| Sep 8, 2026 | 3,125.00 | 3,130.00 | 3,020.00 | 3,020.00 | 3,020.00 | -3.97% | 61,200 |
| Sep 7, 2026 | 3,015.00 | 3,150.00 | 3,015.00 | 3,145.00 | 3,145.00 | 4.49% | 108,000 |
| Sep 4, 2026 | 2,963.00 | 3,025.00 | 2,963.00 | 3,010.00 | 3,010.00 | 1.59% | 79,800 |
| Sep 3, 2026 | 3,005.00 | 3,025.00 | 2,951.00 | 2,963.00 | 2,963.00 | -0.57% | 131,000 |
| Sep 2, 2026 | 3,080.00 | 3,110.00 | 2,980.00 | 2,980.00 | 2,980.00 | -4.79% | 85,200 |
| Sep 1, 2026 | 3,115.00 | 3,160.00 | 3,080.00 | 3,130.00 | 3,130.00 | 0.16% | 61,900 |
| Aug 31, 2026 | 3,065.00 | 3,150.00 | 3,050.00 | 3,125.00 | 3,125.00 | 1.13% | 97,500 |
| Aug 28, 2026 | 3,005.00 | 3,135.00 | 3,000.00 | 3,090.00 | 3,090.00 | 3.00% | 140,900 |
| Aug 27, 2026 | 2,965.00 | 3,025.00 | 2,965.00 | 3,000.00 | 3,000.00 | 1.15% | 67,500 |
| Aug 26, 2026 | 2,910.00 | 2,977.00 | 2,910.00 | 2,966.00 | 2,966.00 | 2.35% | 47,300 |
| Aug 25, 2026 | 2,874.00 | 2,898.00 | 2,845.00 | 2,898.00 | 2,898.00 | -0.03% | 48,100 |