Skip to main content
Yurtec Corporation (TYO:1934)
Japan flag Japan · Delayed Price · Currency is JPY
2,607.00
-154.00 (-5.58%)
At close: Mar 9, 2026

Yurtec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,561.002,629.002,527.002,607.002,607.00-5.58%183,200
Mar 6, 20262,719.002,774.002,710.002,761.002,761.000.29%149,800
Mar 5, 20262,824.002,838.002,721.002,753.002,753.000.58%186,800
Mar 4, 20262,862.002,882.002,694.002,737.002,737.00-7.60%254,600
Mar 3, 20263,060.003,075.002,941.002,962.002,962.00-3.52%182,800
Mar 2, 20263,050.003,110.002,991.003,070.003,070.00-5.10%288,600
Feb 27, 20263,185.003,305.003,140.003,235.003,235.002.86%287,500
Feb 26, 20263,110.003,195.003,105.003,145.003,145.001.13%130,300
Feb 25, 20263,120.003,125.003,055.003,110.003,110.000.81%124,400
Feb 24, 20263,085.003,110.003,005.003,085.003,085.00-0.32%148,500
Feb 20, 20263,105.003,155.003,070.003,095.003,095.00-0.80%128,600
Feb 19, 20263,075.003,145.003,025.003,120.003,120.001.96%198,700
Feb 18, 20262,985.003,080.002,977.003,060.003,060.003.38%210,400
Feb 17, 20262,914.002,969.002,891.002,960.002,960.003.35%177,200
Feb 16, 20262,834.002,892.002,808.002,864.002,864.001.27%166,900
Feb 13, 20262,969.002,975.002,795.002,828.002,828.00-6.20%372,400
Feb 12, 20262,954.003,025.002,940.003,015.003,015.002.66%213,300
Feb 10, 20262,906.002,971.002,902.002,937.002,937.001.45%125,900
Feb 9, 20262,860.002,915.002,850.002,895.002,895.001.79%223,000
Feb 6, 20262,787.002,844.002,770.002,844.002,844.001.54%111,400
Feb 5, 20262,750.002,814.002,744.002,801.002,801.002.08%118,600
Feb 4, 20262,770.002,775.002,722.002,744.002,744.00-1.01%190,600
Feb 3, 20262,720.002,798.002,715.002,772.002,772.002.48%147,700
Feb 2, 20262,730.002,787.002,705.002,705.002,705.00-0.44%187,500
Jan 30, 20262,775.002,843.002,697.002,717.002,717.00-6.76%527,600
Jan 29, 20262,914.002,924.002,831.002,914.002,914.000.38%252,800
Jan 28, 20262,934.002,934.002,884.002,903.002,903.00-1.46%127,600
Jan 27, 20262,946.002,981.002,934.002,946.002,946.00-0.47%129,300
Jan 26, 20262,945.002,970.002,932.002,960.002,960.00-1.33%149,400
Jan 23, 20262,990.003,035.002,988.003,000.003,000.000.60%126,300
Jan 22, 20262,973.002,990.002,923.002,982.002,982.001.36%174,600
Jan 21, 20262,872.002,955.002,872.002,942.002,942.000.03%103,700
Jan 20, 20263,000.003,000.002,929.002,941.002,941.00-1.54%72,200
Jan 19, 20262,981.003,015.002,967.002,987.002,987.000.07%120,400
Jan 16, 20262,902.002,986.002,892.002,985.002,985.002.19%121,300
Jan 15, 20262,920.002,941.002,911.002,921.002,921.00-0.68%74,500
Jan 14, 20262,910.002,941.002,895.002,941.002,941.001.52%105,300
Jan 13, 20262,939.002,948.002,881.002,897.002,897.001.44%93,900
Jan 9, 20262,869.002,877.002,827.002,856.002,856.00-0.14%107,300
Jan 8, 20262,845.002,915.002,845.002,860.002,860.000.70%94,100
Jan 7, 20262,833.002,870.002,805.002,840.002,840.00-1.35%143,800
Jan 6, 20262,790.002,886.002,774.002,879.002,879.003.34%140,000
Jan 5, 20262,759.002,809.002,759.002,786.002,786.001.20%97,700
Dec 30, 20252,799.002,804.002,753.002,753.002,753.00-1.18%67,600
Dec 29, 20252,799.002,806.002,758.002,786.002,786.001.09%80,500
Dec 26, 20252,786.002,799.002,743.002,756.002,756.00-0.25%76,400
Dec 25, 20252,786.002,793.002,738.002,763.002,763.00-1.07%80,100
Dec 24, 20252,826.002,847.002,793.002,793.002,793.00-1.17%88,700
Dec 23, 20252,772.002,840.002,763.002,826.002,826.002.17%117,300
Dec 22, 20252,781.002,795.002,759.002,766.002,766.00-0.43%152,600
Dec 19, 20252,684.002,778.002,680.002,778.002,778.003.50%180,300
Dec 18, 20252,693.002,706.002,654.002,684.002,684.00-0.70%84,100
Dec 17, 20252,706.002,714.002,629.002,703.002,703.00-0.11%150,100
Dec 16, 20252,735.002,754.002,702.002,706.002,706.00-2.17%104,300
Dec 15, 20252,755.002,767.002,716.002,766.002,766.00-0.22%102,100
Dec 12, 20252,726.002,792.002,703.002,772.002,772.003.59%180,600
Dec 11, 20252,783.002,789.002,671.002,676.002,676.00-3.57%161,900
Dec 10, 20252,771.002,788.002,753.002,775.002,775.001.46%121,200
Dec 9, 20252,775.002,808.002,734.002,735.002,735.00-0.62%131,600
Dec 8, 20252,725.002,755.002,719.002,752.002,752.001.74%107,800
Dec 5, 20252,663.002,715.002,663.002,705.002,705.001.31%111,600
Dec 4, 20252,643.002,687.002,639.002,670.002,670.000.83%118,500
Dec 3, 20252,666.002,675.002,632.002,648.002,648.00-0.15%136,100
Dec 2, 20252,678.002,692.002,652.002,652.002,652.00-1.30%109,200
Dec 1, 20252,750.002,770.002,642.002,687.002,687.00-2.04%158,300
Nov 28, 20252,759.002,760.002,718.002,743.002,743.00-0.36%147,000
Nov 27, 20252,762.002,788.002,737.002,753.002,753.001.14%192,400
Nov 26, 20252,652.002,722.002,650.002,722.002,722.002.95%152,500
Nov 25, 20252,636.002,670.002,621.002,644.002,644.000.72%151,400
Nov 21, 20252,565.002,625.002,565.002,625.002,625.001.74%176,100
Nov 20, 20252,581.002,603.002,567.002,580.002,580.001.94%176,400
Nov 19, 20252,446.002,566.002,427.002,531.002,531.003.52%317,800
Nov 18, 20252,473.002,482.002,442.002,445.002,445.00-1.96%151,800
Nov 17, 20252,442.002,498.002,427.002,494.002,494.002.05%164,800
Nov 14, 20252,481.002,512.002,438.002,444.002,444.00-3.44%222,500
Nov 13, 20252,497.002,565.002,488.002,531.002,531.002.02%146,600
Nov 12, 20252,463.002,481.002,438.002,481.002,481.000.94%159,600
Nov 11, 20252,519.002,523.002,432.002,458.002,458.00-1.25%194,500
Nov 10, 20252,451.002,502.002,447.002,489.002,489.000.44%116,300
Nov 7, 20252,450.002,478.002,434.002,478.002,478.000.04%118,000
Nov 6, 20252,410.002,507.002,404.002,477.002,477.000.94%143,100
Nov 5, 20252,453.002,465.002,364.002,454.002,454.00-1.96%266,400
Nov 4, 20252,480.002,546.002,464.002,503.002,503.000.60%233,000
Oct 31, 20252,520.002,521.002,474.002,488.002,488.00-1.27%292,200
Oct 30, 20252,530.002,605.002,493.002,520.002,520.00-1.60%669,500
Oct 29, 20252,864.002,922.002,501.002,561.002,561.00-4.30%1,318,000
Oct 28, 20252,808.002,808.002,665.002,676.002,676.00-5.37%243,100
Oct 27, 20252,759.002,828.002,757.002,828.002,828.004.09%152,700
Oct 24, 20252,735.002,744.002,698.002,717.002,717.000.30%79,700
Oct 23, 20252,652.002,725.002,650.002,709.002,709.000.97%129,500
Oct 22, 20252,640.002,696.002,634.002,683.002,683.002.52%95,200
Oct 21, 20252,640.002,655.002,604.002,617.002,617.00-0.30%87,800
Oct 20, 20252,643.002,652.002,609.002,625.002,625.000.38%113,500
Oct 17, 20252,644.002,648.002,607.002,615.002,615.00-0.30%101,200
Oct 16, 20252,647.002,670.002,598.002,623.002,623.00-1.17%111,500
Oct 15, 20252,630.002,669.002,630.002,654.002,654.001.65%53,400
Oct 14, 20252,560.002,638.002,556.002,611.002,611.000.23%102,700
Oct 10, 20252,650.002,674.002,602.002,605.002,605.00-2.80%110,300
Oct 9, 20252,685.002,707.002,654.002,680.002,680.00-135,200
Oct 8, 20252,693.002,785.002,680.002,680.002,680.00-1.03%112,400