Yashima Denki Co., Ltd. (TYO:3153)
Japan · Delayed Price · Currency is JPY 2,998.00
+35.00 (1.18%)
Sep 4, 2026, 9:22 AM JST
Yashima Denki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 2,832.00 | 2,920.00 | 2,830.00 | 2,899.00 | 2,899.00 | 2.15% | 67,700 |
| Aug 21, 2026 | 2,805.00 | 2,840.00 | 2,780.00 | 2,838.00 | 2,838.00 | 0.18% | 49,400 |
| Aug 20, 2026 | 2,768.00 | 2,833.00 | 2,761.00 | 2,833.00 | 2,833.00 | 2.98% | 79,800 |
| Aug 19, 2026 | 2,840.00 | 2,842.00 | 2,751.00 | 2,751.00 | 2,751.00 | -5.79% | 109,800 |
| Aug 18, 2026 | 2,960.00 | 2,987.00 | 2,911.00 | 2,920.00 | 2,920.00 | -1.35% | 46,100 |
| Aug 17, 2026 | 2,980.00 | 3,015.00 | 2,951.00 | 2,960.00 | 2,960.00 | -1.04% | 42,100 |
| Aug 14, 2026 | 2,941.00 | 3,000.00 | 2,941.00 | 2,991.00 | 2,991.00 | 0.64% | 31,800 |
| Aug 13, 2026 | 2,914.00 | 2,972.00 | 2,884.00 | 2,972.00 | 2,972.00 | 3.27% | 73,100 |
| Aug 12, 2026 | 2,968.00 | 2,968.00 | 2,867.00 | 2,878.00 | 2,878.00 | -3.03% | 73,400 |
| Aug 10, 2026 | 3,005.00 | 3,020.00 | 2,963.00 | 2,968.00 | 2,968.00 | -0.90% | 39,900 |
| Aug 7, 2026 | 3,045.00 | 3,045.00 | 2,978.00 | 2,995.00 | 2,995.00 | -1.16% | 47,300 |
| Aug 6, 2026 | 3,045.00 | 3,075.00 | 3,005.00 | 3,030.00 | 3,030.00 | -0.66% | 50,000 |
| Aug 5, 2026 | 3,050.00 | 3,060.00 | 2,999.00 | 3,050.00 | 3,050.00 | 0.49% | 80,500 |
| Aug 4, 2026 | 2,915.00 | 3,045.00 | 2,901.00 | 3,035.00 | 3,035.00 | 2.53% | 52,700 |
| Aug 3, 2026 | 2,965.00 | 3,025.00 | 2,836.00 | 2,960.00 | 2,960.00 | -2.15% | 106,000 |
| Jul 31, 2026 | 2,965.00 | 3,130.00 | 2,863.00 | 3,025.00 | 3,025.00 | 5.44% | 183,400 |
| Jul 30, 2026 | 2,819.00 | 2,869.00 | 2,783.00 | 2,869.00 | 2,869.00 | 1.99% | 80,100 |
| Jul 29, 2026 | 2,940.00 | 2,941.00 | 2,751.00 | 2,813.00 | 2,813.00 | -3.40% | 81,000 |
| Jul 28, 2026 | 2,968.00 | 2,968.00 | 2,888.00 | 2,912.00 | 2,912.00 | -2.41% | 62,700 |
| Jul 27, 2026 | 2,884.00 | 3,020.00 | 2,884.00 | 2,984.00 | 2,984.00 | 3.47% | 72,900 |
| Jul 24, 2026 | 2,842.00 | 2,884.00 | 2,835.00 | 2,884.00 | 2,884.00 | -0.28% | 50,900 |
| Jul 23, 2026 | 2,849.00 | 2,907.00 | 2,849.00 | 2,892.00 | 2,892.00 | 1.51% | 51,400 |
| Jul 22, 2026 | 2,781.00 | 2,898.00 | 2,781.00 | 2,849.00 | 2,849.00 | 1.71% | 62,600 |
| Jul 21, 2026 | 2,717.00 | 2,808.00 | 2,715.00 | 2,801.00 | 2,801.00 | 3.13% | 69,500 |
| Jul 17, 2026 | 2,762.00 | 2,772.00 | 2,661.00 | 2,716.00 | 2,716.00 | -2.34% | 101,100 |
| Jul 16, 2026 | 2,807.00 | 2,828.00 | 2,776.00 | 2,781.00 | 2,781.00 | -0.93% | 34,300 |
| Jul 15, 2026 | 2,825.00 | 2,847.00 | 2,771.00 | 2,807.00 | 2,807.00 | 0.57% | 39,600 |
| Jul 14, 2026 | 2,733.00 | 2,809.00 | 2,726.00 | 2,791.00 | 2,791.00 | 0.58% | 44,200 |
| Jul 13, 2026 | 2,830.00 | 2,843.00 | 2,770.00 | 2,775.00 | 2,775.00 | -0.79% | 38,100 |
| Jul 10, 2026 | 2,828.00 | 2,868.00 | 2,794.00 | 2,797.00 | 2,797.00 | 0.04% | 60,400 |
| Jul 9, 2026 | 2,757.00 | 2,820.00 | 2,757.00 | 2,796.00 | 2,796.00 | 1.64% | 36,800 |
| Jul 8, 2026 | 2,740.00 | 2,789.00 | 2,717.00 | 2,751.00 | 2,751.00 | -0.65% | 48,700 |
| Jul 7, 2026 | 2,782.00 | 2,820.00 | 2,769.00 | 2,769.00 | 2,769.00 | -0.68% | 60,500 |
| Jul 6, 2026 | 2,816.00 | 2,845.00 | 2,768.00 | 2,788.00 | 2,788.00 | -1.17% | 55,800 |
| Jul 3, 2026 | 2,750.00 | 2,821.00 | 2,735.00 | 2,821.00 | 2,821.00 | 2.32% | 53,700 |
| Jul 2, 2026 | 2,760.00 | 2,795.00 | 2,751.00 | 2,757.00 | 2,757.00 | -0.72% | 43,700 |
| Jul 1, 2026 | 2,807.00 | 2,815.00 | 2,752.00 | 2,777.00 | 2,777.00 | -0.36% | 35,400 |
| Jun 30, 2026 | 2,822.00 | 2,830.00 | 2,756.00 | 2,787.00 | 2,787.00 | -0.61% | 38,300 |
| Jun 29, 2026 | 2,810.00 | 2,834.00 | 2,753.00 | 2,804.00 | 2,804.00 | -0.32% | 41,800 |
| Jun 26, 2026 | 2,825.00 | 2,840.00 | 2,774.00 | 2,813.00 | 2,813.00 | -0.71% | 23,700 |
| Jun 25, 2026 | 2,864.00 | 2,868.00 | 2,818.00 | 2,833.00 | 2,833.00 | 0.25% | 41,600 |
| Jun 24, 2026 | 2,856.00 | 2,898.00 | 2,802.00 | 2,826.00 | 2,826.00 | -0.21% | 32,000 |