Yamaichi Electronics Co.,Ltd. (TYO:6941)
Japan · Delayed Price · Currency is JPY 8,840.00
+850.00 (10.64%)
Mar 5, 2026, 3:30 PM JST
Yamaichi Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8,570.00 | 9,440.00 | 8,540.00 | 9,060.00 | - | 13.39% | 608,000 |
| Mar 4, 2026 | 8,010.00 | 8,400.00 | 7,790.00 | 7,990.00 | 7,990.00 | -4.77% | 607,500 |
| Mar 3, 2026 | 8,450.00 | 8,950.00 | 8,390.00 | 8,390.00 | 8,390.00 | 0.24% | 644,300 |
| Mar 2, 2026 | 8,200.00 | 8,430.00 | 8,150.00 | 8,370.00 | 8,370.00 | -0.48% | 281,700 |
| Feb 27, 2026 | 8,290.00 | 8,500.00 | 8,220.00 | 8,410.00 | 8,410.00 | -3.56% | 446,300 |
| Feb 26, 2026 | 9,180.00 | 9,190.00 | 8,490.00 | 8,720.00 | 8,720.00 | -3.43% | 519,800 |
| Feb 25, 2026 | 8,790.00 | 9,110.00 | 8,580.00 | 9,030.00 | 9,030.00 | 1.69% | 394,900 |
| Feb 24, 2026 | 8,390.00 | 9,020.00 | 8,320.00 | 8,880.00 | 8,880.00 | 5.97% | 438,400 |
| Feb 20, 2026 | 8,170.00 | 8,520.00 | 8,140.00 | 8,380.00 | 8,380.00 | 0.72% | 306,100 |
| Feb 19, 2026 | 8,380.00 | 8,560.00 | 8,320.00 | 8,320.00 | 8,320.00 | -0.72% | 195,800 |
| Feb 18, 2026 | 8,280.00 | 8,560.00 | 8,200.00 | 8,380.00 | 8,380.00 | 0.60% | 297,900 |
| Feb 17, 2026 | 8,460.00 | 8,560.00 | 8,230.00 | 8,330.00 | 8,330.00 | -1.42% | 231,400 |
| Feb 16, 2026 | 8,400.00 | 8,690.00 | 8,340.00 | 8,450.00 | 8,450.00 | 1.44% | 288,100 |
| Feb 13, 2026 | 8,720.00 | 8,800.00 | 8,330.00 | 8,330.00 | 8,330.00 | -5.88% | 375,900 |
| Feb 12, 2026 | 8,830.00 | 9,230.00 | 8,750.00 | 8,850.00 | 8,850.00 | 1.96% | 636,900 |
| Feb 10, 2026 | 8,710.00 | 8,950.00 | 8,540.00 | 8,680.00 | 8,680.00 | -0.46% | 398,300 |
| Feb 9, 2026 | 9,200.00 | 9,200.00 | 8,650.00 | 8,720.00 | 8,720.00 | -2.79% | 801,100 |
| Feb 6, 2026 | 7,880.00 | 8,970.00 | 7,810.00 | 8,970.00 | 8,970.00 | 16.04% | 1,802,700 |
| Feb 5, 2026 | 7,730.00 | 7,730.00 | 7,640.00 | 7,730.00 | 7,730.00 | 14.86% | 536,800 |
| Feb 4, 2026 | 6,310.00 | 6,900.00 | 6,260.00 | 6,730.00 | 6,730.00 | 5.32% | 1,448,700 |
| Feb 3, 2026 | 6,280.00 | 6,420.00 | 6,120.00 | 6,390.00 | 6,390.00 | 8.67% | 845,000 |
| Feb 2, 2026 | 5,950.00 | 6,220.00 | 5,870.00 | 5,880.00 | 5,880.00 | -0.17% | 437,800 |
| Jan 30, 2026 | 5,850.00 | 5,930.00 | 5,800.00 | 5,890.00 | 5,890.00 | -0.17% | 174,600 |
| Jan 29, 2026 | 6,130.00 | 6,130.00 | 5,840.00 | 5,900.00 | 5,900.00 | -0.51% | 174,000 |
| Jan 28, 2026 | 5,940.00 | 5,990.00 | 5,830.00 | 5,930.00 | 5,930.00 | -1.82% | 188,400 |
| Jan 27, 2026 | 5,940.00 | 6,090.00 | 5,920.00 | 6,040.00 | 6,040.00 | 1.68% | 161,700 |
| Jan 26, 2026 | 6,010.00 | 6,080.00 | 5,890.00 | 5,940.00 | 5,940.00 | -4.19% | 193,000 |
| Jan 23, 2026 | 6,140.00 | 6,280.00 | 6,040.00 | 6,200.00 | 6,200.00 | -0.64% | 215,000 |
| Jan 22, 2026 | 6,090.00 | 6,320.00 | 6,030.00 | 6,240.00 | 6,240.00 | 4.52% | 260,600 |
| Jan 21, 2026 | 5,990.00 | 6,150.00 | 5,950.00 | 5,970.00 | 5,970.00 | -3.24% | 280,700 |
| Jan 20, 2026 | 6,220.00 | 6,280.00 | 6,100.00 | 6,170.00 | 6,170.00 | -1.91% | 153,800 |
| Jan 19, 2026 | 6,350.00 | 6,370.00 | 6,210.00 | 6,290.00 | 6,290.00 | 0.64% | 262,700 |
| Jan 16, 2026 | 6,200.00 | 6,340.00 | 6,050.00 | 6,250.00 | 6,250.00 | 1.30% | 257,100 |
| Jan 15, 2026 | 6,020.00 | 6,170.00 | 6,000.00 | 6,170.00 | 6,170.00 | 1.65% | 184,400 |
| Jan 14, 2026 | 6,010.00 | 6,100.00 | 5,980.00 | 6,070.00 | 6,070.00 | 1.00% | 142,600 |
| Jan 13, 2026 | 6,040.00 | 6,140.00 | 5,960.00 | 6,010.00 | 6,010.00 | 4.70% | 295,300 |
| Jan 9, 2026 | 5,850.00 | 5,890.00 | 5,720.00 | 5,740.00 | 5,740.00 | -1.88% | 174,200 |
| Jan 8, 2026 | 6,030.00 | 6,120.00 | 5,850.00 | 5,850.00 | 5,850.00 | -1.68% | 196,500 |
| Jan 7, 2026 | 5,930.00 | 6,080.00 | 5,880.00 | 5,950.00 | 5,950.00 | 1.02% | 230,100 |
| Jan 6, 2026 | 5,940.00 | 6,060.00 | 5,810.00 | 5,890.00 | 5,890.00 | 0.17% | 230,900 |
| Jan 5, 2026 | 5,910.00 | 5,930.00 | 5,790.00 | 5,880.00 | 5,880.00 | 0.51% | 151,300 |
| Dec 30, 2025 | 5,830.00 | 5,890.00 | 5,760.00 | 5,850.00 | 5,850.00 | -0.85% | 119,100 |
| Dec 29, 2025 | 5,890.00 | 6,020.00 | 5,820.00 | 5,900.00 | 5,900.00 | 0.34% | 153,500 |
| Dec 26, 2025 | 5,850.00 | 5,900.00 | 5,790.00 | 5,880.00 | 5,880.00 | 0.51% | 116,000 |
| Dec 25, 2025 | 5,760.00 | 5,930.00 | 5,760.00 | 5,850.00 | 5,850.00 | 1.21% | 159,600 |
| Dec 24, 2025 | 5,700.00 | 5,910.00 | 5,690.00 | 5,780.00 | 5,780.00 | 1.76% | 193,600 |
| Dec 23, 2025 | 5,750.00 | 5,750.00 | 5,620.00 | 5,680.00 | 5,680.00 | -1.22% | 108,200 |
| Dec 22, 2025 | 5,800.00 | 5,850.00 | 5,740.00 | 5,750.00 | 5,750.00 | 3.23% | 232,400 |
| Dec 19, 2025 | 5,540.00 | 5,630.00 | 5,530.00 | 5,570.00 | 5,570.00 | 1.83% | 169,500 |
| Dec 18, 2025 | 5,450.00 | 5,620.00 | 5,370.00 | 5,470.00 | 5,470.00 | -4.87% | 247,100 |