Yamada Servicer Synthetic Office (TYO:4351)
Japan · Delayed Price · Currency is JPY 870.00
+2.00 (0.23%)
Jul 10, 2026, 10:09 AM JST
TYO:4351 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 870.00 | 870.00 | 868.00 | 868.00 | 868.00 | -0.23% | 1,100 |
| Jul 8, 2026 | 870.00 | 876.00 | 868.00 | 870.00 | 870.00 | 0.23% | 3,200 |
| Jul 7, 2026 | 870.00 | 871.00 | 866.00 | 868.00 | 868.00 | -0.23% | 1,500 |
| Jul 6, 2026 | 862.00 | 876.00 | 862.00 | 870.00 | 870.00 | 0.93% | 2,900 |
| Jul 3, 2026 | 861.00 | 864.00 | 860.00 | 862.00 | 862.00 | 0.12% | 2,100 |
| Jul 2, 2026 | 869.00 | 872.00 | 861.00 | 861.00 | 861.00 | -1.60% | 5,700 |
| Jul 1, 2026 | 861.00 | 885.00 | 861.00 | 875.00 | 875.00 | 1.04% | 3,000 |
| Jun 30, 2026 | 888.00 | 888.00 | 866.00 | 866.00 | 866.00 | -2.48% | 6,500 |
| Jun 29, 2026 | 899.00 | 907.00 | 885.00 | 888.00 | 888.00 | -3.90% | 12,900 |
| Jun 26, 2026 | 940.00 | 946.00 | 921.00 | 924.00 | 924.00 | -2.22% | 12,300 |
| Jun 25, 2026 | 955.00 | 955.00 | 933.00 | 945.00 | 945.00 | 0.21% | 4,500 |
| Jun 24, 2026 | 958.00 | 960.00 | 943.00 | 943.00 | 943.00 | -0.32% | 4,600 |
| Jun 23, 2026 | 962.00 | 962.00 | 945.00 | 946.00 | 946.00 | -1.36% | 6,100 |
| Jun 22, 2026 | 961.00 | 970.00 | 959.00 | 959.00 | 959.00 | -0.10% | 3,000 |
| Jun 19, 2026 | 959.00 | 965.00 | 952.00 | 960.00 | 960.00 | 0.52% | 1,600 |
| Jun 18, 2026 | 961.00 | 961.00 | 955.00 | 955.00 | 955.00 | -0.62% | 5,500 |
| Jun 17, 2026 | 969.00 | 976.00 | 961.00 | 961.00 | 961.00 | -1.23% | 4,600 |
| Jun 16, 2026 | 976.00 | 985.00 | 973.00 | 973.00 | 973.00 | -0.31% | 2,600 |
| Jun 15, 2026 | 975.00 | 994.00 | 975.00 | 976.00 | 976.00 | 0.62% | 5,000 |
| Jun 12, 2026 | 967.00 | 976.00 | 965.00 | 970.00 | 970.00 | 1.25% | 4,200 |
| Jun 11, 2026 | 966.00 | 966.00 | 956.00 | 958.00 | 958.00 | -0.83% | 3,000 |
| Jun 10, 2026 | 959.00 | 966.00 | 958.00 | 966.00 | 966.00 | 0.42% | 5,400 |
| Jun 9, 2026 | 965.00 | 965.00 | 956.00 | 962.00 | 962.00 | 0.73% | 3,500 |
| Jun 8, 2026 | 956.00 | 968.00 | 955.00 | 955.00 | 955.00 | -0.42% | 4,200 |
| Jun 5, 2026 | 978.00 | 988.00 | 957.00 | 959.00 | 959.00 | -1.94% | 10,300 |
| Jun 4, 2026 | 990.00 | 990.00 | 978.00 | 978.00 | 978.00 | -1.21% | 2,100 |
| Jun 3, 2026 | 971.00 | 1,017.00 | 966.00 | 990.00 | 990.00 | 0.81% | 6,700 |
| Jun 2, 2026 | 986.00 | 987.00 | 977.00 | 982.00 | 982.00 | - | 3,100 |
| Jun 1, 2026 | 989.00 | 990.00 | 978.00 | 982.00 | 982.00 | 0.20% | 5,700 |
| May 29, 2026 | 977.00 | 986.00 | 977.00 | 980.00 | 980.00 | -0.41% | 4,000 |
| May 28, 2026 | 981.00 | 984.00 | 968.00 | 984.00 | 984.00 | 1.44% | 3,800 |
| May 27, 2026 | 966.00 | 982.00 | 962.00 | 970.00 | 970.00 | 0.41% | 7,000 |
| May 26, 2026 | 965.00 | 974.00 | 960.00 | 966.00 | 966.00 | 0.31% | 1,400 |
| May 25, 2026 | 981.00 | 1,001.00 | 952.00 | 963.00 | 963.00 | -0.31% | 9,000 |
| May 22, 2026 | 952.00 | 1,001.00 | 952.00 | 966.00 | 966.00 | 0.94% | 5,700 |
| May 21, 2026 | 949.00 | 964.00 | 949.00 | 957.00 | 957.00 | 0.74% | 9,500 |
| May 20, 2026 | 981.00 | 1,011.00 | 927.00 | 950.00 | 950.00 | -5.28% | 47,900 |
| May 19, 2026 | 1,096.00 | 1,096.00 | 1,003.00 | 1,003.00 | 1,003.00 | -7.13% | 32,600 |
| May 18, 2026 | 1,220.00 | 1,500.00 | 1,056.00 | 1,080.00 | 1,080.00 | -19.40% | 320,400 |
| May 15, 2026 | 1,010.00 | 1,340.00 | 963.00 | 1,340.00 | 1,340.00 | 28.85% | 55,600 |
| May 14, 2026 | 937.00 | 1,040.00 | 936.00 | 1,040.00 | 1,040.00 | 10.87% | 18,000 |
| May 13, 2026 | 945.00 | 952.00 | 935.00 | 938.00 | 938.00 | -0.64% | 6,100 |
| May 12, 2026 | 957.00 | 967.00 | 943.00 | 944.00 | 944.00 | -2.88% | 8,500 |
| May 11, 2026 | 966.00 | 984.00 | 945.00 | 972.00 | 972.00 | -0.31% | 12,100 |
| May 8, 2026 | 1,030.00 | 1,030.00 | 966.00 | 975.00 | 975.00 | -5.34% | 13,300 |
| May 7, 2026 | 1,006.00 | 1,039.00 | 995.00 | 1,030.00 | 1,030.00 | 0.29% | 10,100 |
| May 1, 2026 | 983.00 | 1,027.00 | 968.00 | 1,027.00 | 1,027.00 | 1.68% | 17,400 |
| Apr 30, 2026 | 939.00 | 1,019.00 | 924.00 | 1,010.00 | 1,010.00 | 5.87% | 21,500 |
| Apr 28, 2026 | 943.00 | 963.00 | 904.00 | 954.00 | 954.00 | 1.17% | 25,000 |
| Apr 27, 2026 | 901.00 | 943.00 | 900.00 | 943.00 | 943.00 | 5.48% | 16,700 |