Yamada Servicer Synthetic Office (TYO:4351)
Japan · Delayed Price · Currency is JPY 823.00
-3.00 (-0.36%)
Aug 19, 2026, 3:30 PM JST
TYO:4351 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |