Yamada Servicer Synthetic Office (TYO:4351)
Japan · Delayed Price · Currency is JPY 872.00
+1.00 (0.11%)
Apr 2, 2026, 10:42 AM JST
TYO:4351 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 863.00 | 872.00 | 859.00 | 871.00 | 871.00 | 1.28% | 3,500 |
| Mar 31, 2026 | 859.00 | 862.00 | 854.00 | 860.00 | 860.00 | 0.82% | 2,800 |
| Mar 30, 2026 | 855.00 | 855.00 | 845.00 | 853.00 | 853.00 | -0.70% | 4,800 |
| Mar 27, 2026 | 844.00 | 859.00 | 844.00 | 859.00 | 859.00 | 0.70% | 5,400 |
| Mar 26, 2026 | 841.00 | 855.00 | 841.00 | 853.00 | 853.00 | 1.91% | 2,700 |
| Mar 25, 2026 | 844.00 | 848.00 | 837.00 | 837.00 | 837.00 | -1.18% | 2,100 |
| Mar 24, 2026 | 855.00 | 855.00 | 843.00 | 847.00 | 847.00 | 1.19% | 1,900 |
| Mar 23, 2026 | 846.00 | 848.00 | 833.00 | 837.00 | 837.00 | -2.22% | 5,600 |
| Mar 19, 2026 | 859.00 | 859.00 | 847.00 | 856.00 | 856.00 | 0.59% | 2,100 |
| Mar 18, 2026 | 849.00 | 860.00 | 845.00 | 851.00 | 851.00 | 0.24% | 1,100 |
| Mar 17, 2026 | 845.00 | 854.00 | 845.00 | 849.00 | 849.00 | -0.70% | 1,900 |
| Mar 16, 2026 | 850.00 | 855.00 | 838.00 | 855.00 | 855.00 | 0.12% | 2,900 |
| Mar 13, 2026 | 855.00 | 855.00 | 846.00 | 854.00 | 854.00 | -0.12% | 700 |
| Mar 12, 2026 | 851.00 | 855.00 | 847.00 | 855.00 | 855.00 | -0.47% | 2,300 |
| Mar 11, 2026 | 852.00 | 860.00 | 850.00 | 859.00 | 859.00 | 0.82% | 4,200 |
| Mar 10, 2026 | 825.00 | 868.00 | 825.00 | 852.00 | 852.00 | 3.27% | 9,000 |
| Mar 9, 2026 | 831.00 | 831.00 | 820.00 | 825.00 | 825.00 | -0.72% | 5,800 |
| Mar 6, 2026 | 832.00 | 832.00 | 828.00 | 831.00 | 831.00 | 0.36% | 1,900 |
| Mar 5, 2026 | 830.00 | 834.00 | 828.00 | 828.00 | 828.00 | 0.85% | 3,100 |
| Mar 4, 2026 | 828.00 | 834.00 | 820.00 | 821.00 | 821.00 | -2.03% | 7,600 |
| Mar 3, 2026 | 844.00 | 849.00 | 838.00 | 838.00 | 838.00 | -0.48% | 2,500 |
| Mar 2, 2026 | 853.00 | 853.00 | 842.00 | 842.00 | 842.00 | -1.41% | 4,600 |
| Feb 27, 2026 | 853.00 | 857.00 | 853.00 | 854.00 | 854.00 | -0.12% | 2,000 |
| Feb 26, 2026 | 865.00 | 869.00 | 855.00 | 855.00 | 855.00 | -1.38% | 7,000 |
| Feb 25, 2026 | 868.00 | 868.00 | 863.00 | 867.00 | 867.00 | 0.58% | 1,900 |
| Feb 24, 2026 | 859.00 | 864.00 | 859.00 | 862.00 | 862.00 | 0.70% | 2,800 |
| Feb 20, 2026 | 855.00 | 862.00 | 855.00 | 856.00 | 856.00 | 0.23% | 7,600 |
| Feb 19, 2026 | 861.00 | 861.00 | 852.00 | 854.00 | 854.00 | -0.81% | 2,600 |
| Feb 18, 2026 | 851.00 | 868.00 | 851.00 | 861.00 | 861.00 | 1.18% | 6,700 |
| Feb 17, 2026 | 846.00 | 855.00 | 842.00 | 851.00 | 851.00 | 0.95% | 7,600 |
| Feb 16, 2026 | 844.00 | 846.00 | 843.00 | 843.00 | 843.00 | -0.24% | 2,700 |
| Feb 13, 2026 | 841.00 | 850.00 | 841.00 | 845.00 | 845.00 | -0.35% | 2,900 |
| Feb 12, 2026 | 844.00 | 850.00 | 844.00 | 848.00 | 848.00 | 0.71% | 3,700 |
| Feb 10, 2026 | 850.00 | 851.00 | 842.00 | 842.00 | 842.00 | -0.71% | 4,900 |
| Feb 9, 2026 | 862.00 | 862.00 | 838.00 | 848.00 | 848.00 | 1.44% | 14,000 |
| Feb 6, 2026 | 839.00 | 848.00 | 832.00 | 836.00 | 836.00 | -0.24% | 6,800 |
| Feb 5, 2026 | 833.00 | 839.00 | 828.00 | 838.00 | 838.00 | 1.45% | 8,400 |
| Feb 4, 2026 | 838.00 | 838.00 | 826.00 | 826.00 | 826.00 | -1.31% | 13,700 |
| Feb 3, 2026 | 845.00 | 846.00 | 835.00 | 837.00 | 837.00 | -1.41% | 22,600 |
| Feb 2, 2026 | 848.00 | 853.00 | 845.00 | 849.00 | 849.00 | - | 10,600 |
| Jan 30, 2026 | 848.00 | 858.00 | 848.00 | 849.00 | 849.00 | -0.82% | 10,100 |
| Jan 29, 2026 | 867.00 | 868.00 | 846.00 | 856.00 | 856.00 | -1.27% | 31,000 |
| Jan 28, 2026 | 910.00 | 925.00 | 867.00 | 867.00 | 867.00 | -3.99% | 69,500 |
| Jan 27, 2026 | 943.00 | 954.00 | 902.00 | 903.00 | 903.00 | -15.05% | 238,600 |
| Jan 26, 2026 | 900.00 | 1,063.00 | 880.00 | 1,063.00 | 1,063.00 | 16.43% | 566,800 |
| Jan 23, 2026 | 1,009.00 | 1,354.00 | 913.00 | 913.00 | 913.00 | -13.38% | 373,700 |
| 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 |