Yamaichi Electronics Co.,Ltd. (TYO:6941)
Japan · Delayed Price · Currency is JPY 7,550.00
+180.00 (2.44%)
Sep 4, 2026, 3:30 PM JST
Yamaichi Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7,470.00 | 7,610.00 | 7,390.00 | 7,550.00 | 7,550.00 | 2.44% | 184,900 |
| Sep 3, 2026 | 7,520.00 | 7,540.00 | 7,260.00 | 7,370.00 | 7,370.00 | -1.99% | 311,500 |
| Sep 2, 2026 | 7,690.00 | 7,690.00 | 7,480.00 | 7,520.00 | 7,520.00 | -4.45% | 292,400 |
| Sep 1, 2026 | 7,990.00 | 8,070.00 | 7,810.00 | 7,870.00 | 7,870.00 | -2.84% | 192,800 |
| Aug 31, 2026 | 7,700.00 | 8,130.00 | 7,610.00 | 8,100.00 | 8,100.00 | 3.18% | 500,300 |
| Aug 28, 2026 | 8,110.00 | 8,190.00 | 7,810.00 | 7,850.00 | 7,850.00 | -3.56% | 306,900 |
| Aug 27, 2026 | 8,120.00 | 8,300.00 | 7,790.00 | 8,140.00 | 8,140.00 | 3.56% | 342,200 |
| Aug 26, 2026 | 7,940.00 | 7,940.00 | 7,700.00 | 7,860.00 | 7,860.00 | -1.13% | 179,900 |
| Aug 25, 2026 | 7,660.00 | 7,990.00 | 7,580.00 | 7,950.00 | 7,950.00 | 2.32% | 247,900 |
| Aug 24, 2026 | 7,710.00 | 7,970.00 | 7,630.00 | 7,770.00 | 7,770.00 | -1.15% | 288,100 |
| Aug 21, 2026 | 7,780.00 | 7,950.00 | 7,670.00 | 7,860.00 | 7,860.00 | -1.87% | 254,100 |
| Aug 20, 2026 | 8,000.00 | 8,080.00 | 7,780.00 | 8,010.00 | 8,010.00 | -0.37% | 359,900 |
| Aug 19, 2026 | 8,240.00 | 8,340.00 | 8,030.00 | 8,040.00 | 8,040.00 | -8.32% | 526,900 |
| Aug 18, 2026 | 9,040.00 | 9,450.00 | 8,750.00 | 8,770.00 | 8,770.00 | -2.99% | 395,100 |
| Aug 17, 2026 | 8,390.00 | 9,120.00 | 8,340.00 | 9,040.00 | 9,040.00 | 7.88% | 393,400 |
| Aug 14, 2026 | 8,570.00 | 8,740.00 | 8,300.00 | 8,380.00 | 8,380.00 | -1.41% | 250,700 |
| Aug 13, 2026 | 8,650.00 | 8,760.00 | 8,400.00 | 8,500.00 | 8,500.00 | 3.16% | 315,200 |
| Aug 12, 2026 | 8,150.00 | 8,440.00 | 8,060.00 | 8,240.00 | 8,240.00 | 0.49% | 315,100 |
| Aug 10, 2026 | 8,200.00 | 8,490.00 | 8,170.00 | 8,200.00 | 8,200.00 | 1.23% | 463,700 |
| Aug 7, 2026 | 8,890.00 | 8,960.00 | 7,810.00 | 8,100.00 | 8,100.00 | -6.14% | 869,600 |
| Aug 6, 2026 | 9,300.00 | 9,380.00 | 8,320.00 | 8,630.00 | 8,630.00 | -15.89% | 1,345,200 |
| Aug 5, 2026 | 9,840.00 | 10,370.00 | 9,800.00 | 10,260.00 | 10,260.00 | 12.25% | 654,200 |
| Aug 4, 2026 | 8,940.00 | 9,250.00 | 8,880.00 | 9,140.00 | 9,140.00 | 5.79% | 423,400 |
| Aug 3, 2026 | 8,280.00 | 8,780.00 | 8,070.00 | 8,640.00 | 8,640.00 | 0.70% | 399,600 |
| Jul 31, 2026 | 8,410.00 | 8,780.00 | 8,270.00 | 8,580.00 | 8,580.00 | 12.01% | 450,200 |
| Jul 30, 2026 | 7,500.00 | 7,830.00 | 7,230.00 | 7,660.00 | 7,660.00 | 3.10% | 386,500 |
| Jul 29, 2026 | 8,400.00 | 8,400.00 | 7,230.00 | 7,430.00 | 7,430.00 | -10.05% | 387,600 |
| Jul 28, 2026 | 8,490.00 | 8,500.00 | 8,190.00 | 8,260.00 | 8,260.00 | -10.61% | 283,000 |
| Jul 27, 2026 | 9,200.00 | 9,280.00 | 8,720.00 | 9,240.00 | 9,240.00 | 1.20% | 180,600 |
| Jul 24, 2026 | 9,300.00 | 9,370.00 | 8,960.00 | 9,130.00 | 9,130.00 | -2.87% | 213,700 |
| Jul 23, 2026 | 9,740.00 | 9,830.00 | 9,320.00 | 9,400.00 | 9,400.00 | 0.21% | 188,500 |
| Jul 22, 2026 | 9,330.00 | 9,810.00 | 9,300.00 | 9,380.00 | 9,380.00 | 4.22% | 286,500 |
| Jul 21, 2026 | 8,700.00 | 9,040.00 | 8,410.00 | 9,000.00 | 9,000.00 | 5.26% | 239,100 |
| Jul 17, 2026 | 8,580.00 | 8,660.00 | 8,200.00 | 8,550.00 | 8,550.00 | -6.56% | 361,600 |
| Jul 16, 2026 | 9,380.00 | 9,530.00 | 9,020.00 | 9,150.00 | 9,150.00 | -2.66% | 270,000 |
| Jul 15, 2026 | 8,980.00 | 9,460.00 | 8,970.00 | 9,400.00 | 9,400.00 | 5.15% | 264,300 |
| Jul 14, 2026 | 8,700.00 | 8,980.00 | 8,470.00 | 8,940.00 | 8,940.00 | 0.56% | 249,500 |
| Jul 13, 2026 | 9,100.00 | 9,500.00 | 8,760.00 | 8,890.00 | 8,890.00 | -3.68% | 226,000 |
| Jul 10, 2026 | 9,120.00 | 9,650.00 | 9,080.00 | 9,230.00 | 9,230.00 | 8.33% | 417,600 |
| Jul 9, 2026 | 8,600.00 | 8,710.00 | 8,460.00 | 8,520.00 | 8,520.00 | 1.67% | 192,900 |
| Jul 8, 2026 | 8,560.00 | 9,030.00 | 8,370.00 | 8,380.00 | 8,380.00 | -3.34% | 220,700 |
| Jul 7, 2026 | 9,040.00 | 9,110.00 | 8,620.00 | 8,670.00 | 8,670.00 | -5.14% | 285,700 |
| Jul 6, 2026 | 9,270.00 | 9,340.00 | 8,970.00 | 9,140.00 | 9,140.00 | -2.97% | 218,900 |
| Jul 3, 2026 | 8,700.00 | 9,420.00 | 8,630.00 | 9,420.00 | 9,420.00 | 3.40% | 299,900 |
| Jul 2, 2026 | 9,300.00 | 9,300.00 | 8,810.00 | 9,110.00 | 9,110.00 | -6.37% | 282,900 |
| Jul 1, 2026 | 9,950.00 | 10,140.00 | 9,550.00 | 9,730.00 | 9,730.00 | 2.21% | 295,700 |
| Jun 30, 2026 | 9,740.00 | 9,770.00 | 9,390.00 | 9,520.00 | 9,520.00 | -1.65% | 360,600 |
| Jun 29, 2026 | 9,980.00 | 10,070.00 | 9,390.00 | 9,680.00 | 9,680.00 | -5.65% | 558,100 |
| Jun 26, 2026 | 10,470.00 | 10,680.00 | 9,970.00 | 10,260.00 | 10,260.00 | -5.70% | 333,000 |
| Jun 25, 2026 | 10,680.00 | 11,100.00 | 10,370.00 | 10,880.00 | 10,880.00 | 9.57% | 388,400 |