Yamada Servicer Synthetic Office (TYO:4351)
Japan · Delayed Price · Currency is JPY 938.00
-116.00 (-11.01%)
Jan 23, 2026, 12:40 PM JST
TYO:4351 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 903.00 | 1,054.00 | 880.00 | 1,054.00 | 1,054.00 | 16.59% | 31,900 |
| Jan 21, 2026 | 867.00 | 907.00 | 867.00 | 904.00 | 904.00 | 2.49% | 13,600 |
| Jan 20, 2026 | 865.00 | 890.00 | 860.00 | 882.00 | 882.00 | 1.03% | 11,600 |
| Jan 19, 2026 | 852.00 | 873.00 | 852.00 | 873.00 | 873.00 | 2.46% | 4,100 |
| Jan 16, 2026 | 850.00 | 852.00 | 850.00 | 852.00 | 852.00 | 0.24% | 1,200 |
| Jan 15, 2026 | 847.00 | 850.00 | 846.00 | 850.00 | 850.00 | 0.47% | 1,600 |
| Jan 14, 2026 | 845.00 | 846.00 | 845.00 | 846.00 | 846.00 | 0.12% | 900 |
| Jan 13, 2026 | 846.00 | 847.00 | 845.00 | 845.00 | 845.00 | - | 1,800 |
| Jan 9, 2026 | 845.00 | 848.00 | 844.00 | 845.00 | 845.00 | - | 1,500 |
| Jan 8, 2026 | 850.00 | 850.00 | 845.00 | 845.00 | 845.00 | -0.35% | 900 |
| Jan 7, 2026 | 848.00 | 849.00 | 847.00 | 848.00 | 848.00 | - | 1,200 |
| Jan 6, 2026 | 845.00 | 848.00 | 843.00 | 848.00 | 848.00 | 0.24% | 1,500 |
| Jan 5, 2026 | 849.00 | 849.00 | 843.00 | 846.00 | 846.00 | -0.12% | 3,300 |
| Dec 30, 2025 | 842.00 | 847.00 | 842.00 | 847.00 | 847.00 | 0.47% | 2,500 |
| Dec 29, 2025 | 840.00 | 848.00 | 839.00 | 843.00 | 843.00 | -5.17% | 15,900 |
| Dec 26, 2025 | 881.00 | 889.00 | 881.00 | 889.00 | 879.00 | 0.68% | 10,500 |
| Dec 25, 2025 | 882.00 | 883.00 | 880.00 | 883.00 | 873.07 | 0.11% | 5,600 |
| Dec 24, 2025 | 881.00 | 882.00 | 878.00 | 882.00 | 872.08 | - | 3,800 |
| Dec 23, 2025 | 878.00 | 882.00 | 876.00 | 882.00 | 872.08 | - | 4,400 |
| Dec 22, 2025 | 882.00 | 885.00 | 880.00 | 882.00 | 872.08 | - | 5,200 |
| Dec 19, 2025 | 881.00 | 882.00 | 881.00 | 882.00 | 872.08 | 0.11% | 2,500 |
| Dec 18, 2025 | 883.00 | 883.00 | 881.00 | 881.00 | 871.09 | -0.23% | 1,500 |
| Dec 17, 2025 | 886.00 | 886.00 | 882.00 | 883.00 | 873.07 | - | 1,800 |
| Dec 16, 2025 | 884.00 | 885.00 | 883.00 | 883.00 | 873.07 | 0.23% | 1,700 |
| Dec 15, 2025 | 886.00 | 886.00 | 881.00 | 881.00 | 871.09 | -0.56% | 3,300 |
| Dec 12, 2025 | 881.00 | 887.00 | 881.00 | 886.00 | 876.03 | 0.34% | 1,900 |
| Dec 11, 2025 | 883.00 | 883.00 | 881.00 | 883.00 | 873.07 | 0.11% | 1,400 |
| Dec 10, 2025 | 885.00 | 886.00 | 882.00 | 882.00 | 872.08 | -0.79% | 2,100 |
| Dec 9, 2025 | 883.00 | 891.00 | 883.00 | 889.00 | 879.00 | - | 1,300 |
| Dec 8, 2025 | 896.00 | 896.00 | 880.00 | 889.00 | 879.00 | -0.78% | 4,400 |
| Dec 5, 2025 | 899.00 | 900.00 | 896.00 | 896.00 | 885.92 | -0.33% | 1,200 |
| Dec 4, 2025 | 893.00 | 899.00 | 893.00 | 899.00 | 888.89 | 0.67% | 2,900 |
| Dec 3, 2025 | 888.00 | 893.00 | 888.00 | 893.00 | 882.96 | 0.68% | 4,000 |
| Dec 2, 2025 | 887.00 | 888.00 | 884.00 | 887.00 | 877.02 | 0.34% | 2,100 |
| Dec 1, 2025 | 883.00 | 884.00 | 882.00 | 884.00 | 874.06 | - | 2,400 |
| Nov 28, 2025 | 883.00 | 885.00 | 882.00 | 884.00 | 874.06 | 0.11% | 3,900 |
| Nov 27, 2025 | 885.00 | 885.00 | 883.00 | 883.00 | 873.07 | 0.11% | 2,100 |
| Nov 26, 2025 | 881.00 | 886.00 | 881.00 | 882.00 | 872.08 | -0.11% | 2,300 |
| Nov 25, 2025 | 885.00 | 885.00 | 880.00 | 883.00 | 873.07 | -0.23% | 1,800 |
| Nov 21, 2025 | 881.00 | 885.00 | 881.00 | 885.00 | 875.04 | - | 1,300 |
| Nov 20, 2025 | 881.00 | 885.00 | 881.00 | 885.00 | 875.04 | 0.57% | 1,000 |
| Nov 19, 2025 | 878.00 | 883.00 | 878.00 | 880.00 | 870.10 | 0.23% | 1,500 |
| Nov 18, 2025 | 880.00 | 881.00 | 878.00 | 878.00 | 868.12 | -0.34% | 900 |
| Nov 17, 2025 | 882.00 | 882.00 | 880.00 | 881.00 | 871.09 | -0.11% | 1,300 |
| Nov 14, 2025 | 880.00 | 883.00 | 880.00 | 882.00 | 872.08 | 0.23% | 900 |
| Nov 13, 2025 | 878.00 | 880.00 | 876.00 | 880.00 | 870.10 | 0.23% | 700 |
| Nov 12, 2025 | 873.00 | 878.00 | 873.00 | 878.00 | 868.12 | 0.57% | 600 |
| Nov 11, 2025 | 873.00 | 873.00 | 872.00 | 873.00 | 863.18 | - | 1,000 |
| Nov 10, 2025 | 876.00 | 876.00 | 873.00 | 873.00 | 863.18 | -0.80% | 900 |
| Nov 7, 2025 | 874.00 | 882.00 | 873.00 | 880.00 | 870.10 | 0.69% | 1,700 |