Yamashin-Filter Corp. (TYO:6240)
Japan · Delayed Price · Currency is JPY 518.00
+21.00 (4.23%)
At close: Mar 5, 2026
Yamashin-Filter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 515.00 | 522.00 | 506.00 | 521.00 | - | 4.83% | 746,000 |
| 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 |
| Jan 13, 2026 | 611.00 | 612.00 | 595.00 | 601.00 | 601.00 | -0.66% | 433,700 |
| Jan 9, 2026 | 603.00 | 608.00 | 600.00 | 605.00 | 605.00 | 0.83% | 269,000 |
| Jan 8, 2026 | 600.00 | 609.00 | 596.00 | 600.00 | 600.00 | -1.15% | 261,400 |
| Jan 7, 2026 | 595.00 | 613.00 | 589.00 | 607.00 | 607.00 | 2.02% | 478,600 |
| Jan 6, 2026 | 598.00 | 601.00 | 589.00 | 595.00 | 595.00 | -0.50% | 327,100 |
| Jan 5, 2026 | 610.00 | 611.00 | 598.00 | 598.00 | 598.00 | -0.66% | 294,100 |
| Dec 30, 2025 | 604.00 | 604.00 | 598.00 | 602.00 | 602.00 | -0.99% | 270,100 |
| Dec 29, 2025 | 600.00 | 612.00 | 598.00 | 608.00 | 608.00 | 1.84% | 417,300 |
| Dec 26, 2025 | 604.00 | 606.00 | 593.00 | 597.00 | 597.00 | - | 345,900 |
| Dec 25, 2025 | 592.00 | 599.00 | 589.00 | 597.00 | 597.00 | 2.05% | 352,500 |
| Dec 24, 2025 | 596.00 | 598.00 | 583.00 | 585.00 | 585.00 | -1.35% | 384,400 |
| Dec 23, 2025 | 586.00 | 593.00 | 584.00 | 593.00 | 593.00 | 1.19% | 242,700 |
| Dec 22, 2025 | 588.00 | 595.00 | 582.00 | 586.00 | 586.00 | 1.38% | 299,200 |
| Dec 19, 2025 | 572.00 | 583.00 | 570.00 | 578.00 | 578.00 | 1.05% | 428,300 |
| Dec 18, 2025 | 576.00 | 581.00 | 570.00 | 572.00 | 572.00 | -1.55% | 277,700 |