Yotai Refractories Co., Ltd. (TYO:5357)
Japan · Delayed Price · Currency is JPY 1,730.00
-10.00 (-0.57%)
Sep 10, 2026, 3:30 PM JST
Yotai Refractories Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1,752.00 | 1,752.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.74% | 40,200 |
| Sep 8, 2026 | 1,766.00 | 1,766.00 | 1,753.00 | 1,753.00 | 1,753.00 | -0.74% | 24,300 |
| Sep 7, 2026 | 1,767.00 | 1,771.00 | 1,758.00 | 1,766.00 | 1,766.00 | 0.06% | 30,000 |
| Sep 4, 2026 | 1,770.00 | 1,772.00 | 1,760.00 | 1,765.00 | 1,765.00 | -0.73% | 32,100 |
| Sep 3, 2026 | 1,771.00 | 1,778.00 | 1,768.00 | 1,778.00 | 1,778.00 | 0.45% | 23,600 |
| Sep 2, 2026 | 1,781.00 | 1,787.00 | 1,770.00 | 1,770.00 | 1,770.00 | -0.73% | 48,100 |
| Sep 1, 2026 | 1,791.00 | 1,800.00 | 1,777.00 | 1,783.00 | 1,783.00 | -0.61% | 43,300 |
| Aug 31, 2026 | 1,795.00 | 1,796.00 | 1,784.00 | 1,794.00 | 1,794.00 | -0.11% | 35,500 |
| Aug 28, 2026 | 1,792.00 | 1,811.00 | 1,792.00 | 1,796.00 | 1,796.00 | -0.39% | 34,400 |
| Aug 27, 2026 | 1,794.00 | 1,805.00 | 1,789.00 | 1,803.00 | 1,803.00 | 0.45% | 32,700 |
| Aug 26, 2026 | 1,782.00 | 1,795.00 | 1,781.00 | 1,795.00 | 1,795.00 | 0.73% | 30,500 |
| Aug 25, 2026 | 1,779.00 | 1,802.00 | 1,769.00 | 1,782.00 | 1,782.00 | 0.34% | 32,600 |
| Aug 24, 2026 | 1,771.00 | 1,777.00 | 1,763.00 | 1,776.00 | 1,776.00 | 0.79% | 26,100 |
| Aug 21, 2026 | 1,755.00 | 1,766.00 | 1,750.00 | 1,762.00 | 1,762.00 | 0.40% | 33,300 |
| Aug 20, 2026 | 1,761.00 | 1,762.00 | 1,742.00 | 1,755.00 | 1,755.00 | 0.40% | 42,600 |
| Aug 19, 2026 | 1,775.00 | 1,776.00 | 1,743.00 | 1,748.00 | 1,748.00 | -1.91% | 64,700 |
| Aug 18, 2026 | 1,790.00 | 1,792.00 | 1,772.00 | 1,782.00 | 1,782.00 | -0.11% | 40,900 |
| Aug 17, 2026 | 1,801.00 | 1,801.00 | 1,777.00 | 1,784.00 | 1,784.00 | -1.38% | 89,900 |
| Aug 14, 2026 | 1,760.00 | 1,815.00 | 1,759.00 | 1,809.00 | 1,809.00 | 2.55% | 76,500 |
| Aug 13, 2026 | 1,770.00 | 1,770.00 | 1,758.00 | 1,764.00 | 1,764.00 | -0.11% | 32,300 |
| Aug 12, 2026 | 1,760.00 | 1,767.00 | 1,756.00 | 1,766.00 | 1,766.00 | 0.57% | 30,900 |
| Aug 10, 2026 | 1,762.00 | 1,778.00 | 1,733.00 | 1,756.00 | 1,756.00 | -0.40% | 83,900 |
| Aug 7, 2026 | 1,735.00 | 1,775.00 | 1,730.00 | 1,763.00 | 1,763.00 | 2.26% | 90,500 |
| Aug 6, 2026 | 1,719.00 | 1,731.00 | 1,719.00 | 1,724.00 | 1,724.00 | 0.29% | 47,100 |
| Aug 5, 2026 | 1,721.00 | 1,727.00 | 1,719.00 | 1,719.00 | 1,719.00 | 0.41% | 34,300 |
| Aug 4, 2026 | 1,731.00 | 1,741.00 | 1,712.00 | 1,712.00 | 1,712.00 | -1.83% | 65,400 |
| Aug 3, 2026 | 1,755.00 | 1,757.00 | 1,731.00 | 1,744.00 | 1,744.00 | -0.68% | 49,000 |
| Jul 31, 2026 | 1,776.00 | 1,780.00 | 1,755.00 | 1,756.00 | 1,756.00 | -1.13% | 58,400 |
| Jul 30, 2026 | 1,782.00 | 1,797.00 | 1,768.00 | 1,776.00 | 1,776.00 | -0.34% | 57,500 |
| Jul 29, 2026 | 1,774.00 | 1,786.00 | 1,766.00 | 1,782.00 | 1,782.00 | 0.91% | 42,700 |
| Jul 28, 2026 | 1,768.00 | 1,776.00 | 1,761.00 | 1,766.00 | 1,766.00 | -0.23% | 29,100 |
| Jul 27, 2026 | 1,762.00 | 1,782.00 | 1,762.00 | 1,770.00 | 1,770.00 | 0.51% | 41,900 |
| Jul 24, 2026 | 1,777.00 | 1,777.00 | 1,760.00 | 1,761.00 | 1,761.00 | -0.51% | 16,300 |
| Jul 23, 2026 | 1,771.00 | 1,785.00 | 1,763.00 | 1,770.00 | 1,770.00 | -0.06% | 14,600 |
| Jul 22, 2026 | 1,780.00 | 1,783.00 | 1,767.00 | 1,771.00 | 1,771.00 | 0.28% | 31,600 |
| Jul 21, 2026 | 1,765.00 | 1,778.00 | 1,761.00 | 1,766.00 | 1,766.00 | 0.40% | 23,500 |
| Jul 17, 2026 | 1,758.00 | 1,769.00 | 1,749.00 | 1,759.00 | 1,759.00 | 0.40% | 30,600 |
| Jul 16, 2026 | 1,759.00 | 1,766.00 | 1,748.00 | 1,752.00 | 1,752.00 | -0.40% | 21,600 |
| Jul 15, 2026 | 1,760.00 | 1,769.00 | 1,754.00 | 1,759.00 | 1,759.00 | 0.11% | 18,200 |
| Jul 14, 2026 | 1,750.00 | 1,761.00 | 1,747.00 | 1,757.00 | 1,757.00 | 0.75% | 16,100 |
| Jul 13, 2026 | 1,773.00 | 1,779.00 | 1,743.00 | 1,744.00 | 1,744.00 | -0.85% | 25,200 |
| Jul 10, 2026 | 1,785.00 | 1,785.00 | 1,753.00 | 1,759.00 | 1,759.00 | 0.80% | 45,000 |
| Jul 9, 2026 | 1,750.00 | 1,760.00 | 1,745.00 | 1,745.00 | 1,745.00 | -0.34% | 16,300 |
| Jul 8, 2026 | 1,750.00 | 1,763.00 | 1,746.00 | 1,751.00 | 1,751.00 | 0.06% | 21,300 |
| Jul 7, 2026 | 1,753.00 | 1,770.00 | 1,744.00 | 1,750.00 | 1,750.00 | 0.40% | 26,300 |
| Jul 6, 2026 | 1,753.00 | 1,755.00 | 1,742.00 | 1,743.00 | 1,743.00 | 0.06% | 35,700 |
| Jul 3, 2026 | 1,746.00 | 1,752.00 | 1,738.00 | 1,742.00 | 1,742.00 | -0.23% | 35,000 |
| Jul 2, 2026 | 1,692.00 | 1,746.00 | 1,690.00 | 1,746.00 | 1,746.00 | 3.44% | 56,300 |
| Jul 1, 2026 | 1,740.00 | 1,748.00 | 1,688.00 | 1,688.00 | 1,688.00 | -3.43% | 58,500 |
| Jun 30, 2026 | 1,742.00 | 1,754.00 | 1,733.00 | 1,748.00 | 1,748.00 | 0.11% | 39,700 |