Yotai Refractories Co., Ltd. (TYO:5357)
Japan · Delayed Price · Currency is JPY 1,707.00
+23.00 (1.37%)
Jun 3, 2026, 3:30 PM JST
Yotai Refractories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,700.00 | 1,708.00 | 1,690.00 | 1,705.00 | - | 1.25% | 45,100 |
| Jun 2, 2026 | 1,717.00 | 1,717.00 | 1,681.00 | 1,684.00 | 1,684.00 | -2.09% | 43,600 |
| Jun 1, 2026 | 1,740.00 | 1,742.00 | 1,720.00 | 1,720.00 | 1,720.00 | -1.21% | 34,200 |
| May 29, 2026 | 1,724.00 | 1,763.00 | 1,724.00 | 1,741.00 | 1,741.00 | 1.28% | 49,100 |
| May 28, 2026 | 1,720.00 | 1,724.00 | 1,705.00 | 1,719.00 | 1,719.00 | 0.06% | 31,300 |
| May 27, 2026 | 1,701.00 | 1,720.00 | 1,698.00 | 1,718.00 | 1,718.00 | 0.88% | 18,800 |
| May 26, 2026 | 1,685.00 | 1,704.00 | 1,681.00 | 1,703.00 | 1,703.00 | 0.41% | 20,700 |
| May 25, 2026 | 1,686.00 | 1,697.00 | 1,680.00 | 1,696.00 | 1,696.00 | 0.59% | 25,500 |
| May 22, 2026 | 1,692.00 | 1,692.00 | 1,675.00 | 1,686.00 | 1,686.00 | 0.36% | 24,100 |
| May 21, 2026 | 1,687.00 | 1,693.00 | 1,676.00 | 1,680.00 | 1,680.00 | -0.41% | 21,400 |
| May 20, 2026 | 1,678.00 | 1,691.00 | 1,670.00 | 1,687.00 | 1,687.00 | 0.54% | 34,600 |
| May 19, 2026 | 1,673.00 | 1,682.00 | 1,664.00 | 1,678.00 | 1,678.00 | 0.48% | 35,600 |
| May 18, 2026 | 1,715.00 | 1,715.00 | 1,670.00 | 1,670.00 | 1,670.00 | -2.79% | 53,500 |
| May 15, 2026 | 1,693.00 | 1,720.00 | 1,690.00 | 1,718.00 | 1,718.00 | 2.81% | 48,800 |
| May 14, 2026 | 1,672.00 | 1,683.00 | 1,668.00 | 1,671.00 | 1,671.00 | -0.24% | 30,000 |
| May 13, 2026 | 1,703.00 | 1,705.00 | 1,675.00 | 1,675.00 | 1,675.00 | -1.18% | 33,300 |
| May 12, 2026 | 1,685.00 | 1,698.00 | 1,684.00 | 1,695.00 | 1,695.00 | 1.07% | 29,200 |
| May 11, 2026 | 1,694.00 | 1,699.00 | 1,675.00 | 1,677.00 | 1,677.00 | -0.89% | 31,200 |
| May 8, 2026 | 1,705.00 | 1,705.00 | 1,685.00 | 1,692.00 | 1,692.00 | -0.82% | 33,800 |
| May 7, 2026 | 1,684.00 | 1,714.00 | 1,677.00 | 1,706.00 | 1,706.00 | 2.28% | 25,600 |
| May 1, 2026 | 1,664.00 | 1,672.00 | 1,657.00 | 1,668.00 | 1,668.00 | -0.06% | 25,100 |
| Apr 30, 2026 | 1,690.00 | 1,690.00 | 1,662.00 | 1,669.00 | 1,669.00 | -1.71% | 49,300 |
| Apr 28, 2026 | 1,681.00 | 1,698.00 | 1,680.00 | 1,698.00 | 1,698.00 | 0.83% | 32,100 |
| Apr 27, 2026 | 1,681.00 | 1,691.00 | 1,679.00 | 1,684.00 | 1,684.00 | -0.30% | 28,000 |
| Apr 24, 2026 | 1,696.00 | 1,705.00 | 1,687.00 | 1,689.00 | 1,689.00 | -0.59% | 25,400 |
| Apr 23, 2026 | 1,710.00 | 1,710.00 | 1,696.00 | 1,699.00 | 1,699.00 | -0.64% | 47,500 |
| Apr 22, 2026 | 1,738.00 | 1,738.00 | 1,710.00 | 1,710.00 | 1,710.00 | -1.72% | 42,000 |
| Apr 21, 2026 | 1,750.00 | 1,755.00 | 1,735.00 | 1,740.00 | 1,740.00 | -0.34% | 34,800 |
| Apr 20, 2026 | 1,747.00 | 1,750.00 | 1,738.00 | 1,746.00 | 1,746.00 | 0.23% | 30,100 |
| Apr 17, 2026 | 1,755.00 | 1,760.00 | 1,742.00 | 1,742.00 | 1,742.00 | -0.85% | 33,800 |
| Apr 16, 2026 | 1,760.00 | 1,774.00 | 1,756.00 | 1,757.00 | 1,757.00 | -0.45% | 19,000 |
| Apr 15, 2026 | 1,758.00 | 1,779.00 | 1,758.00 | 1,765.00 | 1,765.00 | 0.80% | 17,900 |
| Apr 14, 2026 | 1,774.00 | 1,774.00 | 1,747.00 | 1,751.00 | 1,751.00 | -0.57% | 38,400 |
| Apr 13, 2026 | 1,770.00 | 1,781.00 | 1,761.00 | 1,761.00 | 1,761.00 | -0.90% | 36,100 |
| Apr 10, 2026 | 1,795.00 | 1,801.00 | 1,775.00 | 1,777.00 | 1,777.00 | -0.78% | 33,700 |
| Apr 9, 2026 | 1,822.00 | 1,822.00 | 1,786.00 | 1,791.00 | 1,791.00 | -1.32% | 49,500 |
| Apr 8, 2026 | 1,810.00 | 1,826.00 | 1,808.00 | 1,815.00 | 1,815.00 | 0.33% | 32,100 |
| Apr 7, 2026 | 1,800.00 | 1,813.00 | 1,795.00 | 1,809.00 | 1,809.00 | 0.61% | 17,800 |
| Apr 6, 2026 | 1,799.00 | 1,810.00 | 1,780.00 | 1,798.00 | 1,798.00 | -0.06% | 44,100 |
| Apr 3, 2026 | 1,817.00 | 1,818.00 | 1,798.00 | 1,799.00 | 1,799.00 | -0.17% | 20,900 |
| Apr 2, 2026 | 1,826.00 | 1,833.00 | 1,802.00 | 1,802.00 | 1,802.00 | -1.21% | 25,100 |
| Apr 1, 2026 | 1,825.00 | 1,844.00 | 1,813.00 | 1,824.00 | 1,824.00 | 0.66% | 27,800 |
| Mar 31, 2026 | 1,820.00 | 1,833.00 | 1,809.00 | 1,812.00 | 1,812.00 | -0.55% | 22,300 |
| Mar 30, 2026 | 1,800.00 | 1,844.00 | 1,800.00 | 1,822.00 | 1,822.00 | -1.94% | 39,700 |
| Mar 27, 2026 | 1,875.00 | 1,903.00 | 1,875.00 | 1,903.00 | 1,858.00 | 0.90% | 50,800 |
| Mar 26, 2026 | 1,879.00 | 1,886.00 | 1,870.00 | 1,886.00 | 1,841.40 | 0.80% | 22,700 |
| Mar 25, 2026 | 1,850.00 | 1,876.00 | 1,850.00 | 1,871.00 | 1,826.76 | 1.57% | 18,500 |
| Mar 24, 2026 | 1,854.00 | 1,854.00 | 1,827.00 | 1,842.00 | 1,798.44 | 1.54% | 12,800 |
| Mar 23, 2026 | 1,850.00 | 1,850.00 | 1,814.00 | 1,814.00 | 1,771.10 | -1.95% | 35,600 |
| Mar 19, 2026 | 1,878.00 | 1,884.00 | 1,850.00 | 1,850.00 | 1,806.25 | -2.37% | 26,500 |