Yotai Refractories Co., Ltd. (TYO:5357)
Japan · Delayed Price · Currency is JPY 1,743.00
+10.00 (0.58%)
Jun 25, 2026, 2:30 PM JST
Yotai Refractories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |