Yamaichi Electronics Co.,Ltd. (TYO:6941)
Japan · Delayed Price · Currency is JPY 8,710.00
-1,370.00 (-13.59%)
Oct 15, 2026, 3:03 PM JST
Yamaichi Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 9,630.00 | 9,680.00 | 8,670.00 | 8,710.00 | 8,710.00 | -13.59% | 413,300 |
| Oct 14, 2026 | 10,110.00 | 10,490.00 | 9,950.00 | 10,080.00 | 10,080.00 | - | 294,600 |
| Oct 13, 2026 | 9,920.00 | 10,200.00 | 9,830.00 | 10,080.00 | 10,080.00 | -2.42% | 378,000 |
| Oct 9, 2026 | 9,560.00 | 10,510.00 | 9,510.00 | 10,330.00 | 10,330.00 | 6.39% | 594,800 |
| Oct 8, 2026 | 10,040.00 | 10,100.00 | 9,680.00 | 9,710.00 | 9,710.00 | -4.33% | 347,500 |
| Oct 7, 2026 | 10,070.00 | 10,270.00 | 9,730.00 | 10,150.00 | 10,150.00 | -0.49% | 369,100 |
| Oct 6, 2026 | 9,890.00 | 10,250.00 | 9,850.00 | 10,200.00 | 10,200.00 | 2.51% | 320,000 |
| Oct 5, 2026 | 9,920.00 | 10,080.00 | 9,760.00 | 9,950.00 | 9,950.00 | 3.43% | 393,700 |
| Oct 2, 2026 | 9,310.00 | 9,760.00 | 9,260.00 | 9,620.00 | 9,620.00 | 3.22% | 325,000 |
| Oct 1, 2026 | 8,980.00 | 9,400.00 | 8,940.00 | 9,320.00 | 9,320.00 | 5.07% | 465,700 |
| Sep 30, 2026 | 8,790.00 | 8,990.00 | 8,780.00 | 8,870.00 | 8,870.00 | 4.35% | 395,800 |
| Sep 29, 2026 | 8,380.00 | 8,510.00 | 8,350.00 | 8,500.00 | 8,500.00 | 1.01% | 177,100 |
| Sep 28, 2026 | 8,640.00 | 8,730.00 | 8,410.00 | 8,480.00 | 8,415.00 | -0.93% | 222,900 |
| Sep 25, 2026 | 8,560.00 | 8,650.00 | 8,420.00 | 8,560.00 | 8,494.39 | 1.18% | 226,300 |
| Sep 24, 2026 | 8,320.00 | 8,590.00 | 8,240.00 | 8,460.00 | 8,395.15 | 5.49% | 391,800 |
| Sep 18, 2026 | 7,820.00 | 8,050.00 | 7,800.00 | 8,020.00 | 7,958.53 | 4.56% | 341,200 |
| Sep 17, 2026 | 7,970.00 | 7,980.00 | 7,590.00 | 7,670.00 | 7,611.21 | -2.17% | 209,700 |
| Sep 16, 2026 | 7,410.00 | 7,870.00 | 7,410.00 | 7,840.00 | 7,779.91 | 4.67% | 239,600 |
| Sep 15, 2026 | 7,240.00 | 7,550.00 | 7,230.00 | 7,490.00 | 7,432.59 | 1.49% | 162,100 |
| Sep 14, 2026 | 7,330.00 | 7,440.00 | 7,290.00 | 7,380.00 | 7,323.43 | -3.28% | 223,300 |
| Sep 11, 2026 | 7,240.00 | 7,770.00 | 7,210.00 | 7,630.00 | 7,571.52 | -0.78% | 390,900 |
| Sep 10, 2026 | 7,530.00 | 7,690.00 | 7,350.00 | 7,690.00 | 7,631.06 | 0.79% | 169,900 |
| Sep 9, 2026 | 7,270.00 | 7,720.00 | 7,250.00 | 7,630.00 | 7,571.52 | 5.83% | 324,400 |
| Sep 8, 2026 | 7,610.00 | 7,720.00 | 7,210.00 | 7,210.00 | 7,154.73 | -6.73% | 223,800 |
| Sep 7, 2026 | 7,680.00 | 7,780.00 | 7,580.00 | 7,730.00 | 7,670.75 | 2.38% | 190,600 |
| Sep 4, 2026 | 7,470.00 | 7,610.00 | 7,390.00 | 7,550.00 | 7,492.13 | 2.44% | 184,900 |
| Sep 3, 2026 | 7,520.00 | 7,540.00 | 7,260.00 | 7,370.00 | 7,313.51 | -1.99% | 311,500 |
| Sep 2, 2026 | 7,690.00 | 7,690.00 | 7,480.00 | 7,520.00 | 7,462.36 | -4.45% | 292,400 |
| Sep 1, 2026 | 7,990.00 | 8,070.00 | 7,810.00 | 7,870.00 | 7,809.68 | -2.84% | 222,200 |
| Aug 31, 2026 | 7,700.00 | 8,130.00 | 7,610.00 | 8,100.00 | 8,037.91 | 3.18% | 500,300 |
| Aug 28, 2026 | 8,110.00 | 8,190.00 | 7,810.00 | 7,850.00 | 7,789.83 | -3.56% | 306,900 |
| Aug 27, 2026 | 8,120.00 | 8,300.00 | 7,790.00 | 8,140.00 | 8,077.61 | 3.56% | 342,200 |
| Aug 26, 2026 | 7,940.00 | 7,940.00 | 7,700.00 | 7,860.00 | 7,799.75 | -1.13% | 179,900 |
| Aug 25, 2026 | 7,660.00 | 7,990.00 | 7,580.00 | 7,950.00 | 7,889.06 | 2.32% | 247,900 |
| Aug 24, 2026 | 7,710.00 | 7,970.00 | 7,630.00 | 7,770.00 | 7,710.44 | -1.15% | 288,100 |
| Aug 21, 2026 | 7,780.00 | 7,950.00 | 7,670.00 | 7,860.00 | 7,799.75 | -1.87% | 254,100 |
| Aug 20, 2026 | 8,000.00 | 8,080.00 | 7,780.00 | 8,010.00 | 7,948.60 | -0.37% | 359,900 |
| Aug 19, 2026 | 8,240.00 | 8,340.00 | 8,030.00 | 8,040.00 | 7,978.37 | -8.32% | 526,900 |
| Aug 18, 2026 | 9,040.00 | 9,450.00 | 8,750.00 | 8,770.00 | 8,702.78 | -2.99% | 395,100 |
| Aug 17, 2026 | 8,390.00 | 9,120.00 | 8,340.00 | 9,040.00 | 8,970.71 | 7.88% | 393,400 |
| Aug 14, 2026 | 8,570.00 | 8,740.00 | 8,300.00 | 8,380.00 | 8,315.77 | -1.41% | 250,700 |
| Aug 13, 2026 | 8,650.00 | 8,760.00 | 8,400.00 | 8,500.00 | 8,434.85 | 3.16% | 315,200 |
| Aug 12, 2026 | 8,150.00 | 8,440.00 | 8,060.00 | 8,240.00 | 8,176.84 | 0.49% | 315,100 |
| Aug 10, 2026 | 8,200.00 | 8,490.00 | 8,170.00 | 8,200.00 | 8,137.15 | 1.23% | 463,700 |
| Aug 7, 2026 | 8,890.00 | 8,960.00 | 7,810.00 | 8,100.00 | 8,037.91 | -6.14% | 869,600 |
| Aug 6, 2026 | 9,300.00 | 9,380.00 | 8,320.00 | 8,630.00 | 8,563.85 | -15.89% | 1,345,200 |
| Aug 5, 2026 | 9,840.00 | 10,370.00 | 9,800.00 | 10,260.00 | 10,181.36 | 12.25% | 654,200 |
| Aug 4, 2026 | 8,940.00 | 9,250.00 | 8,880.00 | 9,140.00 | 9,069.94 | 5.79% | 423,400 |
| Aug 3, 2026 | 8,280.00 | 8,780.00 | 8,070.00 | 8,640.00 | 8,573.77 | 0.70% | 399,600 |
| Jul 31, 2026 | 8,410.00 | 8,780.00 | 8,270.00 | 8,580.00 | 8,514.23 | 12.01% | 450,200 |