Yamashin-Filter Corp. (TYO:6240)
Japan · Delayed Price · Currency is JPY 498.00
-2.00 (-0.40%)
Mar 27, 2026, 3:30 PM JST
Yamashin-Filter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 504.00 | 504.00 | 496.00 | 501.00 | - | 0.20% | 100,300 |
| Mar 26, 2026 | 505.00 | 508.00 | 495.00 | 500.00 | 500.00 | -1.38% | 179,100 |
| Mar 25, 2026 | 504.00 | 509.00 | 502.00 | 507.00 | 507.00 | 3.26% | 295,300 |
| Mar 24, 2026 | 493.00 | 496.00 | 484.00 | 491.00 | 491.00 | 3.81% | 350,500 |
| Mar 23, 2026 | 487.00 | 488.00 | 472.00 | 473.00 | 473.00 | -3.67% | 458,300 |
| Mar 19, 2026 | 501.00 | 502.00 | 491.00 | 491.00 | 491.00 | -3.91% | 429,500 |
| Mar 18, 2026 | 505.00 | 512.00 | 501.00 | 511.00 | 511.00 | 2.20% | 263,300 |
| Mar 17, 2026 | 510.00 | 511.00 | 500.00 | 500.00 | 500.00 | -0.99% | 212,500 |
| Mar 16, 2026 | 509.00 | 514.00 | 501.00 | 505.00 | 505.00 | -1.17% | 283,500 |
| Mar 13, 2026 | 510.00 | 518.00 | 510.00 | 511.00 | 511.00 | -0.97% | 225,300 |
| Mar 12, 2026 | 526.00 | 531.00 | 510.00 | 516.00 | 516.00 | -2.82% | 392,200 |
| Mar 11, 2026 | 537.00 | 541.00 | 529.00 | 531.00 | 531.00 | -0.38% | 371,000 |
| Mar 10, 2026 | 531.00 | 533.00 | 521.00 | 533.00 | 533.00 | 2.30% | 436,700 |
| Mar 9, 2026 | 510.00 | 525.00 | 509.00 | 521.00 | 521.00 | -3.34% | 571,500 |
| Mar 6, 2026 | 517.00 | 551.00 | 511.00 | 539.00 | 539.00 | 4.05% | 910,900 |
| Mar 5, 2026 | 515.00 | 522.00 | 506.00 | 518.00 | 518.00 | 4.23% | 822,700 |
| Mar 4, 2026 | 515.00 | 530.00 | 495.00 | 497.00 | 497.00 | -8.81% | 1,367,800 |
| Mar 3, 2026 | 582.00 | 582.00 | 545.00 | 545.00 | 545.00 | -7.31% | 1,310,500 |
| Mar 2, 2026 | 587.00 | 599.00 | 585.00 | 588.00 | 588.00 | -1.18% | 438,300 |
| Feb 27, 2026 | 586.00 | 598.00 | 580.00 | 595.00 | 595.00 | 0.85% | 651,300 |
| Feb 26, 2026 | 591.00 | 597.00 | 584.00 | 590.00 | 590.00 | 1.37% | 605,200 |
| Feb 25, 2026 | 605.00 | 615.00 | 580.00 | 582.00 | 582.00 | -3.96% | 1,055,800 |
| Feb 24, 2026 | 599.00 | 613.00 | 598.00 | 606.00 | 606.00 | 1.85% | 527,700 |
| Feb 20, 2026 | 601.00 | 604.00 | 593.00 | 595.00 | 595.00 | -2.30% | 386,300 |
| Feb 19, 2026 | 598.00 | 611.00 | 595.00 | 609.00 | 609.00 | 2.53% | 250,400 |
| Feb 18, 2026 | 603.00 | 604.00 | 594.00 | 594.00 | 594.00 | -1.33% | 267,600 |
| Feb 17, 2026 | 605.00 | 612.00 | 590.00 | 602.00 | 602.00 | 0.17% | 637,300 |
| Feb 16, 2026 | 597.00 | 606.00 | 578.00 | 601.00 | 601.00 | -5.50% | 1,013,600 |
| Feb 13, 2026 | 667.00 | 671.00 | 636.00 | 636.00 | 636.00 | -3.64% | 517,900 |
| Feb 12, 2026 | 655.00 | 664.00 | 652.00 | 660.00 | 660.00 | 1.69% | 548,900 |
| Feb 10, 2026 | 637.00 | 652.00 | 637.00 | 649.00 | 649.00 | 1.56% | 386,600 |
| Feb 9, 2026 | 641.00 | 641.00 | 626.00 | 639.00 | 639.00 | 1.75% | 448,400 |
| Feb 6, 2026 | 624.00 | 634.00 | 615.00 | 628.00 | 628.00 | 0.16% | 473,400 |
| Feb 5, 2026 | 623.00 | 632.00 | 620.00 | 627.00 | 627.00 | 1.62% | 402,600 |
| Feb 4, 2026 | 602.00 | 620.00 | 599.00 | 617.00 | 617.00 | 2.49% | 428,900 |
| Feb 3, 2026 | 595.00 | 603.00 | 589.00 | 602.00 | 602.00 | 2.21% | 345,300 |
| Feb 2, 2026 | 594.00 | 603.00 | 583.00 | 589.00 | 589.00 | -0.51% | 307,600 |
| Jan 30, 2026 | 585.00 | 595.00 | 581.00 | 592.00 | 592.00 | 2.25% | 222,900 |
| Jan 29, 2026 | 579.00 | 582.00 | 572.00 | 579.00 | 579.00 | -0.34% | 274,400 |
| Jan 28, 2026 | 586.00 | 587.00 | 579.00 | 581.00 | 581.00 | -1.36% | 307,300 |
| Jan 27, 2026 | 590.00 | 590.00 | 584.00 | 589.00 | 589.00 | - | 199,300 |
| Jan 26, 2026 | 602.00 | 602.00 | 585.00 | 589.00 | 589.00 | -3.28% | 596,400 |
| Jan 23, 2026 | 621.00 | 622.00 | 607.00 | 609.00 | 609.00 | -1.30% | 311,200 |
| Jan 22, 2026 | 616.00 | 621.00 | 612.00 | 617.00 | 617.00 | 0.82% | 233,200 |
| Jan 21, 2026 | 609.00 | 614.00 | 602.00 | 612.00 | 612.00 | -0.33% | 259,000 |
| Jan 20, 2026 | 623.00 | 625.00 | 611.00 | 614.00 | 614.00 | - | 285,400 |
| Jan 19, 2026 | 627.00 | 627.00 | 607.00 | 614.00 | 614.00 | -1.44% | 417,700 |
| Jan 16, 2026 | 613.00 | 627.00 | 610.00 | 623.00 | 623.00 | 1.80% | 433,700 |
| Jan 15, 2026 | 601.00 | 613.00 | 599.00 | 612.00 | 612.00 | 0.82% | 377,100 |
| Jan 14, 2026 | 605.00 | 609.00 | 599.00 | 607.00 | 607.00 | 1.00% | 394,900 |