Yotai Refractories Co., Ltd. (TYO:5357)
Japan · Delayed Price · Currency is JPY 1,728.00
+9.00 (0.52%)
Aug 6, 2026, 11:28 AM JST
Yotai Refractories Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,721.00 | 1,726.00 | 1,719.00 | 1,721.00 | - | 0.53% | 8,600 |
| 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 |
| Jun 29, 2026 | 1,761.00 | 1,771.00 | 1,745.00 | 1,746.00 | 1,746.00 | -0.85% | 33,800 |
| Jun 26, 2026 | 1,756.00 | 1,761.00 | 1,745.00 | 1,761.00 | 1,761.00 | 0.63% | 21,200 |
| Jun 25, 2026 | 1,746.00 | 1,750.00 | 1,734.00 | 1,750.00 | 1,750.00 | 0.98% | 10,500 |
| Jun 24, 2026 | 1,737.00 | 1,746.00 | 1,732.00 | 1,733.00 | 1,733.00 | -0.57% | 14,500 |
| Jun 23, 2026 | 1,750.00 | 1,755.00 | 1,736.00 | 1,743.00 | 1,743.00 | -0.34% | 20,900 |
| Jun 22, 2026 | 1,750.00 | 1,756.00 | 1,738.00 | 1,749.00 | 1,749.00 | -0.06% | 23,700 |
| Jun 19, 2026 | 1,758.00 | 1,763.00 | 1,742.00 | 1,750.00 | 1,750.00 | - | 33,600 |
| Jun 18, 2026 | 1,768.00 | 1,769.00 | 1,738.00 | 1,750.00 | 1,750.00 | 0.81% | 34,500 |
| Jun 17, 2026 | 1,730.00 | 1,745.00 | 1,730.00 | 1,736.00 | 1,736.00 | 0.40% | 19,100 |
| Jun 16, 2026 | 1,740.00 | 1,740.00 | 1,719.00 | 1,729.00 | 1,729.00 | -0.35% | 12,800 |
| Jun 15, 2026 | 1,729.00 | 1,750.00 | 1,729.00 | 1,735.00 | 1,735.00 | 0.29% | 18,500 |
| Jun 12, 2026 | 1,715.00 | 1,730.00 | 1,714.00 | 1,730.00 | 1,730.00 | 1.29% | 19,700 |
| Jun 11, 2026 | 1,710.00 | 1,711.00 | 1,693.00 | 1,708.00 | 1,708.00 | -0.76% | 22,500 |
| Jun 10, 2026 | 1,706.00 | 1,731.00 | 1,706.00 | 1,721.00 | 1,721.00 | 0.35% | 17,500 |
| Jun 9, 2026 | 1,715.00 | 1,755.00 | 1,703.00 | 1,715.00 | 1,715.00 | 1.12% | 36,500 |
| Jun 8, 2026 | 1,710.00 | 1,712.00 | 1,686.00 | 1,696.00 | 1,696.00 | -1.34% | 32,500 |
| Jun 5, 2026 | 1,710.00 | 1,723.00 | 1,704.00 | 1,719.00 | 1,719.00 | 0.70% | 15,500 |
| Jun 4, 2026 | 1,693.00 | 1,710.00 | 1,688.00 | 1,707.00 | 1,707.00 | - | 24,700 |
| Jun 3, 2026 | 1,700.00 | 1,714.00 | 1,690.00 | 1,707.00 | 1,707.00 | 1.37% | 22,900 |
| 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 |