Yamada Servicer Synthetic Office (TYO:4351)
Japan · Delayed Price · Currency is JPY 860.00
+1.00 (0.12%)
Sep 9, 2026, 3:30 PM JST
TYO:4351 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 859.00 | 861.00 | 859.00 | 860.00 | 860.00 | 0.12% | 1,400 |
| Sep 8, 2026 | 869.00 | 869.00 | 859.00 | 859.00 | 859.00 | -0.81% | 1,000 |
| Sep 7, 2026 | 868.00 | 869.00 | 862.00 | 866.00 | 866.00 | -0.46% | 1,800 |
| Sep 4, 2026 | 866.00 | 899.00 | 865.00 | 870.00 | 870.00 | 0.46% | 7,100 |
| Sep 3, 2026 | 843.00 | 878.00 | 841.00 | 866.00 | 866.00 | 2.97% | 6,100 |
| Sep 2, 2026 | 838.00 | 845.00 | 836.00 | 841.00 | 841.00 | 0.48% | 11,700 |
| Sep 1, 2026 | 837.00 | 840.00 | 835.00 | 837.00 | 837.00 | 0.36% | 7,000 |
| Aug 31, 2026 | 837.00 | 837.00 | 833.00 | 834.00 | 834.00 | 0.24% | 6,200 |
| Aug 28, 2026 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | 0.60% | 800 |
| Aug 27, 2026 | 830.00 | 832.00 | 826.00 | 827.00 | 827.00 | -0.12% | 1,300 |
| Aug 26, 2026 | 832.00 | 832.00 | 827.00 | 828.00 | 828.00 | 0.24% | 1,000 |
| Aug 25, 2026 | 824.00 | 827.00 | 824.00 | 826.00 | 826.00 | - | 1,100 |
| Aug 24, 2026 | 825.00 | 829.00 | 824.00 | 826.00 | 826.00 | 0.24% | 2,400 |
| Aug 21, 2026 | 821.00 | 824.00 | 819.00 | 824.00 | 824.00 | 0.24% | 4,000 |
| Aug 20, 2026 | 822.00 | 825.00 | 820.00 | 822.00 | 822.00 | -0.12% | 7,600 |
| Aug 19, 2026 | 828.00 | 828.00 | 823.00 | 823.00 | 823.00 | -0.36% | 3,400 |
| Aug 18, 2026 | 827.00 | 829.00 | 826.00 | 826.00 | 826.00 | -0.12% | 1,500 |
| Aug 17, 2026 | 822.00 | 843.00 | 822.00 | 827.00 | 827.00 | 0.61% | 6,600 |
| Aug 14, 2026 | 825.00 | 835.00 | 822.00 | 822.00 | 822.00 | -0.48% | 3,900 |
| Aug 13, 2026 | 842.00 | 842.00 | 826.00 | 826.00 | 826.00 | -1.90% | 9,100 |
| Aug 12, 2026 | 851.00 | 851.00 | 842.00 | 842.00 | 842.00 | -1.06% | 4,900 |
| Aug 10, 2026 | 852.00 | 853.00 | 851.00 | 851.00 | 851.00 | -0.12% | 1,700 |
| Aug 7, 2026 | 854.00 | 859.00 | 852.00 | 852.00 | 852.00 | -0.93% | 1,600 |
| Aug 6, 2026 | 853.00 | 860.00 | 853.00 | 860.00 | 860.00 | 0.82% | 1,100 |
| Aug 5, 2026 | 853.00 | 855.00 | 853.00 | 853.00 | 853.00 | - | 700 |
| Aug 4, 2026 | 857.00 | 857.00 | 853.00 | 853.00 | 853.00 | -0.47% | 1,000 |
| Aug 3, 2026 | 857.00 | 857.00 | 853.00 | 857.00 | 857.00 | - | 1,000 |
| Jul 31, 2026 | 850.00 | 857.00 | 850.00 | 857.00 | 857.00 | 0.82% | 1,200 |
| Jul 30, 2026 | 850.00 | 852.00 | 850.00 | 850.00 | 850.00 | - | 2,500 |
| Jul 29, 2026 | 850.00 | 852.00 | 849.00 | 850.00 | 850.00 | - | 2,400 |
| Jul 28, 2026 | 850.00 | 854.00 | 850.00 | 850.00 | 850.00 | - | 1,900 |
| Jul 27, 2026 | 850.00 | 855.00 | 850.00 | 850.00 | 850.00 | - | 2,000 |
| Jul 24, 2026 | 853.00 | 854.00 | 850.00 | 850.00 | 850.00 | -0.35% | 3,800 |
| Jul 23, 2026 | 856.00 | 859.00 | 853.00 | 853.00 | 853.00 | -0.35% | 2,500 |
| Jul 22, 2026 | 860.00 | 865.00 | 856.00 | 856.00 | 856.00 | -0.23% | 1,700 |
| Jul 21, 2026 | 860.00 | 865.00 | 858.00 | 858.00 | 858.00 | -0.23% | 2,500 |
| Jul 17, 2026 | 864.00 | 872.00 | 860.00 | 860.00 | 860.00 | -0.46% | 6,700 |
| Jul 16, 2026 | 865.00 | 868.00 | 864.00 | 864.00 | 864.00 | -0.12% | 800 |
| Jul 15, 2026 | 866.00 | 867.00 | 865.00 | 865.00 | 865.00 | -0.12% | 1,400 |
| Jul 14, 2026 | 869.00 | 869.00 | 865.00 | 866.00 | 866.00 | -0.35% | 1,300 |
| Jul 13, 2026 | 870.00 | 873.00 | 869.00 | 869.00 | 869.00 | -0.11% | 1,000 |
| Jul 10, 2026 | 868.00 | 871.00 | 865.00 | 870.00 | 870.00 | 0.23% | 3,100 |
| 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 |