Yamada Servicer Synthetic Office (TYO:4351)
Japan · Delayed Price · Currency is JPY 937.00
-66.00 (-6.58%)
May 20, 2026, 12:44 PM JST
TYO:4351 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 891.00 | 906.00 | 881.00 | 894.00 | 894.00 | 0.22% | 8,900 |
| Apr 23, 2026 | 878.00 | 916.00 | 876.00 | 892.00 | 892.00 | 1.25% | 22,700 |
| Apr 22, 2026 | 855.00 | 903.00 | 855.00 | 881.00 | 881.00 | -5.17% | 112,200 |
| Apr 21, 2026 | 1,080.00 | 1,096.00 | 926.00 | 929.00 | 929.00 | -15.39% | 125,500 |
| Apr 20, 2026 | 1,120.00 | 1,120.00 | 1,022.00 | 1,098.00 | 1,098.00 | -1.52% | 30,700 |
| Apr 17, 2026 | 1,133.00 | 1,167.00 | 1,101.00 | 1,115.00 | 1,115.00 | -6.54% | 26,600 |
| Apr 16, 2026 | 1,230.00 | 1,262.00 | 1,172.00 | 1,193.00 | 1,193.00 | -8.58% | 84,700 |
| Apr 15, 2026 | 1,056.00 | 1,330.00 | 1,056.00 | 1,305.00 | 1,305.00 | 26.70% | 408,100 |
| Apr 14, 2026 | 968.00 | 1,035.00 | 941.00 | 1,030.00 | 1,030.00 | 7.52% | 27,600 |
| Apr 13, 2026 | 951.00 | 969.00 | 941.00 | 958.00 | 958.00 | -0.83% | 13,300 |
| Apr 10, 2026 | 925.00 | 966.00 | 915.00 | 966.00 | 966.00 | 4.77% | 12,300 |
| Apr 9, 2026 | 895.00 | 925.00 | 895.00 | 922.00 | 922.00 | 3.02% | 10,800 |
| Apr 8, 2026 | 893.00 | 906.00 | 889.00 | 895.00 | 895.00 | 0.79% | 12,500 |
| Apr 7, 2026 | 884.00 | 890.00 | 881.00 | 888.00 | 888.00 | 0.79% | 3,000 |
| Apr 6, 2026 | 876.00 | 881.00 | 874.00 | 881.00 | 881.00 | 0.57% | 1,200 |
| Apr 3, 2026 | 870.00 | 888.00 | 870.00 | 876.00 | 876.00 | 0.69% | 4,800 |
| Apr 2, 2026 | 871.00 | 875.00 | 866.00 | 870.00 | 870.00 | -0.11% | 3,700 |
| 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 |