Yamaichi Electronics Co.,Ltd. (TYO:6941)
Japan · Delayed Price · Currency is JPY 8,380.00
-210.00 (-2.44%)
May 26, 2026, 3:30 PM JST
Yamaichi Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 8,700.00 | 8,700.00 | 8,150.00 | 8,380.00 | 8,380.00 | -2.44% | 341,600 |
| May 25, 2026 | 8,530.00 | 8,710.00 | 8,430.00 | 8,590.00 | 8,590.00 | 3.74% | 394,000 |
| May 22, 2026 | 8,250.00 | 8,520.00 | 8,220.00 | 8,280.00 | 8,280.00 | 4.41% | 471,500 |
| May 21, 2026 | 8,300.00 | 8,360.00 | 7,860.00 | 7,930.00 | 7,930.00 | -2.70% | 610,400 |
| May 20, 2026 | 8,410.00 | 8,490.00 | 7,970.00 | 8,150.00 | 8,150.00 | -4.45% | 459,300 |
| May 19, 2026 | 9,380.00 | 9,590.00 | 8,460.00 | 8,530.00 | 8,530.00 | -10.49% | 550,200 |
| May 18, 2026 | 9,740.00 | 9,800.00 | 9,240.00 | 9,530.00 | 9,530.00 | -1.35% | 313,200 |
| May 15, 2026 | 9,890.00 | 10,500.00 | 9,550.00 | 9,660.00 | 9,660.00 | -2.33% | 659,800 |
| May 14, 2026 | 10,580.00 | 11,040.00 | 9,820.00 | 9,890.00 | 9,890.00 | -11.54% | 1,101,700 |
| May 13, 2026 | 10,660.00 | 11,250.00 | 10,610.00 | 11,180.00 | 11,180.00 | 2.01% | 440,700 |
| May 12, 2026 | 11,260.00 | 11,330.00 | 10,890.00 | 10,960.00 | 10,960.00 | 1.48% | 401,100 |
| May 11, 2026 | 10,770.00 | 10,970.00 | 10,680.00 | 10,800.00 | 10,800.00 | 0.19% | 281,400 |
| May 8, 2026 | 10,450.00 | 10,830.00 | 10,450.00 | 10,780.00 | 10,780.00 | 1.41% | 264,100 |
| May 7, 2026 | 10,950.00 | 11,020.00 | 10,540.00 | 10,630.00 | 10,630.00 | 5.04% | 485,500 |
| May 1, 2026 | 9,860.00 | 10,220.00 | 9,810.00 | 10,120.00 | 10,120.00 | -2.60% | 234,800 |
| Apr 30, 2026 | 10,240.00 | 10,580.00 | 10,130.00 | 10,390.00 | 10,390.00 | 3.28% | 306,100 |
| Apr 28, 2026 | 10,180.00 | 10,260.00 | 9,880.00 | 10,060.00 | 10,060.00 | -0.49% | 283,500 |
| Apr 27, 2026 | 10,420.00 | 10,560.00 | 10,070.00 | 10,110.00 | 10,110.00 | -3.25% | 250,100 |
| Apr 24, 2026 | 10,380.00 | 10,570.00 | 10,220.00 | 10,450.00 | 10,450.00 | 2.05% | 248,700 |
| Apr 23, 2026 | 10,470.00 | 10,690.00 | 10,000.00 | 10,240.00 | 10,240.00 | -1.06% | 603,500 |
| Apr 22, 2026 | 10,850.00 | 10,930.00 | 10,190.00 | 10,350.00 | 10,350.00 | -4.70% | 547,400 |
| Apr 21, 2026 | 10,720.00 | 11,300.00 | 10,600.00 | 10,860.00 | 10,860.00 | 3.92% | 457,600 |
| Apr 20, 2026 | 10,350.00 | 10,590.00 | 10,200.00 | 10,450.00 | 10,450.00 | 0.19% | 250,200 |
| Apr 17, 2026 | 10,800.00 | 10,820.00 | 10,380.00 | 10,430.00 | 10,430.00 | -2.80% | 340,400 |
| Apr 16, 2026 | 10,370.00 | 10,890.00 | 10,340.00 | 10,730.00 | 10,730.00 | 7.62% | 528,300 |
| Apr 15, 2026 | 9,930.00 | 10,240.00 | 9,850.00 | 9,970.00 | 9,970.00 | -0.30% | 494,700 |
| Apr 14, 2026 | 9,840.00 | 10,160.00 | 9,670.00 | 10,000.00 | 10,000.00 | 8.23% | 577,100 |
| Apr 13, 2026 | 9,160.00 | 9,480.00 | 9,090.00 | 9,240.00 | 9,240.00 | 0.87% | 445,000 |
| Apr 10, 2026 | 9,100.00 | 9,280.00 | 8,990.00 | 9,160.00 | 9,160.00 | 2.35% | 220,600 |
| Apr 9, 2026 | 8,860.00 | 9,030.00 | 8,750.00 | 8,950.00 | 8,950.00 | 0.11% | 214,200 |
| Apr 8, 2026 | 8,720.00 | 8,940.00 | 8,600.00 | 8,940.00 | 8,940.00 | 10.10% | 471,700 |
| Apr 7, 2026 | 8,280.00 | 8,300.00 | 8,010.00 | 8,120.00 | 8,120.00 | -0.73% | 115,500 |
| Apr 6, 2026 | 8,150.00 | 8,310.00 | 8,140.00 | 8,180.00 | 8,180.00 | 0.62% | 155,000 |
| Apr 3, 2026 | 8,330.00 | 8,380.00 | 8,080.00 | 8,130.00 | 8,130.00 | 3.44% | 163,000 |
| Apr 2, 2026 | 8,160.00 | 8,270.00 | 7,780.00 | 7,860.00 | 7,860.00 | -3.56% | 274,700 |
| Apr 1, 2026 | 7,980.00 | 8,150.00 | 7,830.00 | 8,150.00 | 8,150.00 | 10.43% | 305,000 |
| Mar 31, 2026 | 7,400.00 | 7,680.00 | 7,300.00 | 7,380.00 | 7,380.00 | -5.02% | 396,700 |
| Mar 30, 2026 | 7,680.00 | 7,790.00 | 7,530.00 | 7,770.00 | 7,770.00 | -3.92% | 365,300 |
| Mar 27, 2026 | 8,110.00 | 8,250.00 | 7,860.00 | 8,200.00 | 8,087.00 | -5.86% | 403,800 |
| Mar 26, 2026 | 8,760.00 | 8,920.00 | 8,520.00 | 8,710.00 | 8,589.97 | -1.36% | 249,500 |
| Mar 25, 2026 | 8,690.00 | 8,940.00 | 8,670.00 | 8,830.00 | 8,708.32 | 5.88% | 252,200 |
| Mar 24, 2026 | 8,500.00 | 8,680.00 | 8,080.00 | 8,340.00 | 8,225.07 | 3.09% | 268,900 |
| Mar 23, 2026 | 8,320.00 | 8,410.00 | 7,960.00 | 8,090.00 | 7,978.52 | -8.28% | 352,600 |
| Mar 19, 2026 | 8,910.00 | 9,010.00 | 8,720.00 | 8,820.00 | 8,698.46 | -4.44% | 316,800 |
| Mar 18, 2026 | 8,830.00 | 9,230.00 | 8,720.00 | 9,230.00 | 9,102.81 | 6.34% | 250,600 |
| Mar 17, 2026 | 9,280.00 | 9,360.00 | 8,610.00 | 8,680.00 | 8,560.39 | -4.93% | 302,700 |
| Mar 16, 2026 | 8,850.00 | 9,230.00 | 8,850.00 | 9,130.00 | 9,004.18 | 2.47% | 282,700 |
| Mar 13, 2026 | 8,710.00 | 9,040.00 | 8,680.00 | 8,910.00 | 8,787.22 | -1.11% | 240,900 |
| Mar 12, 2026 | 9,270.00 | 9,390.00 | 8,860.00 | 9,010.00 | 8,885.84 | -5.26% | 337,900 |
| Mar 11, 2026 | 8,980.00 | 9,640.00 | 8,950.00 | 9,510.00 | 9,378.95 | 7.70% | 630,000 |