Yamaichi Electronics Co.,Ltd. (TYO:6941)
Japan · Delayed Price · Currency is JPY 8,710.00
-120.00 (-1.36%)
Mar 26, 2026, 3:30 PM JST
Yamaichi Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 8,760.00 | 8,920.00 | 8,520.00 | 8,710.00 | 8,710.00 | -1.36% | 249,500 |
| Mar 25, 2026 | 8,690.00 | 8,940.00 | 8,670.00 | 8,830.00 | 8,830.00 | 5.88% | 252,200 |
| Mar 24, 2026 | 8,500.00 | 8,680.00 | 8,080.00 | 8,340.00 | 8,340.00 | 3.09% | 268,900 |
| Mar 23, 2026 | 8,320.00 | 8,410.00 | 7,960.00 | 8,090.00 | 8,090.00 | -8.28% | 352,600 |
| Mar 19, 2026 | 8,910.00 | 9,010.00 | 8,720.00 | 8,820.00 | 8,820.00 | -4.44% | 316,800 |
| Mar 18, 2026 | 8,830.00 | 9,230.00 | 8,720.00 | 9,230.00 | 9,230.00 | 6.34% | 250,600 |
| Mar 17, 2026 | 9,280.00 | 9,360.00 | 8,610.00 | 8,680.00 | 8,680.00 | -4.93% | 302,700 |
| Mar 16, 2026 | 8,850.00 | 9,230.00 | 8,850.00 | 9,130.00 | 9,130.00 | 2.47% | 282,700 |
| Mar 13, 2026 | 8,710.00 | 9,040.00 | 8,680.00 | 8,910.00 | 8,910.00 | -1.11% | 240,900 |
| Mar 12, 2026 | 9,270.00 | 9,390.00 | 8,860.00 | 9,010.00 | 9,010.00 | -5.26% | 337,900 |
| Mar 11, 2026 | 8,980.00 | 9,640.00 | 8,950.00 | 9,510.00 | 9,510.00 | 7.70% | 630,000 |
| Mar 10, 2026 | 8,320.00 | 8,830.00 | 8,310.00 | 8,830.00 | 8,830.00 | 9.83% | 519,100 |
| Mar 9, 2026 | 8,210.00 | 8,300.00 | 7,610.00 | 8,040.00 | 8,040.00 | -11.75% | 735,000 |
| Mar 6, 2026 | 8,690.00 | 9,190.00 | 8,610.00 | 9,110.00 | 9,110.00 | 3.05% | 504,100 |
| Mar 5, 2026 | 8,570.00 | 9,440.00 | 8,540.00 | 8,840.00 | 8,840.00 | 10.64% | 864,600 |
| 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 |