Skip to main content
Yurtec Corporation (TYO:1934)
Japan flag Japan · Delayed Price · Currency is JPY
2,541.00
-59.00 (-2.27%)
Apr 28, 2026, 3:30 PM JST

Yurtec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,650.002,769.002,471.002,541.002,541.00-2.27%720,200
Apr 27, 20262,590.002,625.002,554.002,600.002,600.000.42%139,700
Apr 24, 20262,601.002,617.002,578.002,589.002,589.00-0.12%101,500
Apr 23, 20262,585.002,605.002,551.002,592.002,592.00-0.99%136,000
Apr 22, 20262,600.002,629.002,581.002,618.002,618.00-1.10%105,600
Apr 21, 20262,657.002,680.002,638.002,647.002,647.000.11%79,400
Apr 20, 20262,702.002,702.002,635.002,644.002,644.00-1.08%84,400
Apr 17, 20262,693.002,709.002,658.002,673.002,673.00-1.94%104,800
Apr 16, 20262,709.002,726.002,696.002,726.002,726.001.04%86,900
Apr 15, 20262,751.002,773.002,687.002,698.002,698.00-0.63%119,600
Apr 14, 20262,739.002,754.002,708.002,715.002,715.000.26%108,200
Apr 13, 20262,734.002,770.002,695.002,708.002,708.00-1.38%110,900
Apr 10, 20262,784.002,796.002,741.002,746.002,746.00-0.79%109,000
Apr 9, 20262,770.002,791.002,741.002,768.002,768.00-0.07%124,400
Apr 8, 20262,744.002,770.002,730.002,770.002,770.004.49%127,100
Apr 7, 20262,628.002,651.002,613.002,651.002,651.001.34%83,700
Apr 6, 20262,640.002,653.002,616.002,616.002,616.00-0.72%55,900
Apr 3, 20262,624.002,654.002,622.002,635.002,635.000.27%63,000
Apr 2, 20262,699.002,739.002,624.002,628.002,628.00-2.67%141,600
Apr 1, 20262,688.002,700.002,646.002,700.002,700.005.55%106,200
Mar 31, 20262,525.002,579.002,495.002,558.002,558.00-1.31%170,200
Mar 30, 20262,489.002,592.002,464.002,592.002,592.00-2.56%141,800
Mar 27, 20262,663.002,684.002,643.002,660.002,624.00-0.67%116,700
Mar 26, 20262,677.002,700.002,654.002,678.002,641.76-0.37%103,000
Mar 25, 20262,686.002,711.002,668.002,688.002,651.623.38%115,600
Mar 24, 20262,563.002,602.002,552.002,600.002,564.813.46%113,300
Mar 23, 20262,548.002,548.002,478.002,513.002,478.99-4.56%112,900
Mar 19, 20262,707.002,707.002,633.002,633.002,597.37-4.50%124,100
Mar 18, 20262,720.002,757.002,719.002,757.002,719.693.26%118,100
Mar 17, 20262,679.002,692.002,654.002,670.002,633.861.25%89,100
Mar 16, 20262,634.002,657.002,605.002,637.002,601.31-0.68%98,200
Mar 13, 20262,587.002,669.002,571.002,655.002,619.07-0.75%138,200
Mar 12, 20262,689.002,691.002,643.002,675.002,638.80-1.83%123,800
Mar 11, 20262,743.002,775.002,715.002,725.002,688.121.53%117,200
Mar 10, 20262,657.002,735.002,653.002,684.002,647.682.95%176,800
Mar 9, 20262,561.002,629.002,527.002,607.002,571.72-5.58%183,200
Mar 6, 20262,719.002,774.002,710.002,761.002,723.630.29%149,800
Mar 5, 20262,824.002,838.002,721.002,753.002,715.740.58%186,800
Mar 4, 20262,862.002,882.002,694.002,737.002,699.96-7.60%254,600
Mar 3, 20263,060.003,075.002,941.002,962.002,921.91-3.52%182,800
Mar 2, 20263,050.003,110.002,991.003,070.003,028.45-5.10%288,600
Feb 27, 20263,185.003,305.003,140.003,235.003,191.222.86%287,500
Feb 26, 20263,110.003,195.003,105.003,145.003,102.441.13%130,300
Feb 25, 20263,120.003,125.003,055.003,110.003,067.910.81%124,400
Feb 24, 20263,085.003,110.003,005.003,085.003,043.25-0.32%148,500
Feb 20, 20263,105.003,155.003,070.003,095.003,053.11-0.80%128,600
Feb 19, 20263,075.003,145.003,025.003,120.003,077.771.96%198,700
Feb 18, 20262,985.003,080.002,977.003,060.003,018.593.38%210,400
Feb 17, 20262,914.002,969.002,891.002,960.002,919.943.35%177,200
Feb 16, 20262,834.002,892.002,808.002,864.002,825.241.27%166,900
Feb 13, 20262,969.002,975.002,795.002,828.002,789.73-6.20%372,400
Feb 12, 20262,954.003,025.002,940.003,015.002,974.202.66%213,300
Feb 10, 20262,906.002,971.002,902.002,937.002,897.251.45%125,900
Feb 9, 20262,860.002,915.002,850.002,895.002,855.821.79%223,000
Feb 6, 20262,787.002,844.002,770.002,844.002,805.511.54%111,400
Feb 5, 20262,750.002,814.002,744.002,801.002,763.092.08%118,600
Feb 4, 20262,770.002,775.002,722.002,744.002,706.86-1.01%190,600
Feb 3, 20262,720.002,798.002,715.002,772.002,734.482.48%147,700
Feb 2, 20262,730.002,787.002,705.002,705.002,668.39-0.44%187,500
Jan 30, 20262,775.002,843.002,697.002,717.002,680.23-6.76%527,600
Jan 29, 20262,914.002,924.002,831.002,914.002,874.560.38%252,800
Jan 28, 20262,934.002,934.002,884.002,903.002,863.71-1.46%127,600
Jan 27, 20262,946.002,981.002,934.002,946.002,906.13-0.47%129,300
Jan 26, 20262,945.002,970.002,932.002,960.002,919.94-1.33%149,400
Jan 23, 20262,990.003,035.002,988.003,000.002,959.400.60%126,300
Jan 22, 20262,973.002,990.002,923.002,982.002,941.641.36%174,600
Jan 21, 20262,872.002,955.002,872.002,942.002,902.180.03%103,700
Jan 20, 20263,000.003,000.002,929.002,941.002,901.20-1.54%72,200
Jan 19, 20262,981.003,015.002,967.002,987.002,946.570.07%120,400
Jan 16, 20262,902.002,986.002,892.002,985.002,944.602.19%121,300
Jan 15, 20262,920.002,941.002,911.002,921.002,881.47-0.68%74,500
Jan 14, 20262,910.002,941.002,895.002,941.002,901.201.52%105,300
Jan 13, 20262,939.002,948.002,881.002,897.002,857.791.44%93,900
Jan 9, 20262,869.002,877.002,827.002,856.002,817.35-0.14%107,300
Jan 8, 20262,845.002,915.002,845.002,860.002,821.290.70%94,100
Jan 7, 20262,833.002,870.002,805.002,840.002,801.56-1.35%143,800
Jan 6, 20262,790.002,886.002,774.002,879.002,840.043.34%140,000
Jan 5, 20262,759.002,809.002,759.002,786.002,748.291.20%97,700
Dec 30, 20252,799.002,804.002,753.002,753.002,715.74-1.18%67,600
Dec 29, 20252,799.002,806.002,758.002,786.002,748.291.09%80,500
Dec 26, 20252,786.002,799.002,743.002,756.002,718.70-0.25%76,400
Dec 25, 20252,786.002,793.002,738.002,763.002,725.61-1.07%80,100
Dec 24, 20252,826.002,847.002,793.002,793.002,755.20-1.17%88,700
Dec 23, 20252,772.002,840.002,763.002,826.002,787.752.17%117,300
Dec 22, 20252,781.002,795.002,759.002,766.002,728.57-0.43%152,600
Dec 19, 20252,684.002,778.002,680.002,778.002,740.403.50%180,300
Dec 18, 20252,693.002,706.002,654.002,684.002,647.68-0.70%84,100
Dec 17, 20252,706.002,714.002,629.002,703.002,666.42-0.11%150,100
Dec 16, 20252,735.002,754.002,702.002,706.002,669.38-2.17%104,300
Dec 15, 20252,755.002,767.002,716.002,766.002,728.57-0.22%102,100
Dec 12, 20252,726.002,792.002,703.002,772.002,734.483.59%180,600
Dec 11, 20252,783.002,789.002,671.002,676.002,639.78-3.57%161,900
Dec 10, 20252,771.002,788.002,753.002,775.002,737.441.46%121,200
Dec 9, 20252,775.002,808.002,734.002,735.002,697.98-0.62%131,600
Dec 8, 20252,725.002,755.002,719.002,752.002,714.751.74%107,800
Dec 5, 20252,663.002,715.002,663.002,705.002,668.391.31%111,600
Dec 4, 20252,643.002,687.002,639.002,670.002,633.860.83%118,500
Dec 3, 20252,666.002,675.002,632.002,648.002,612.16-0.15%136,100
Dec 2, 20252,678.002,692.002,652.002,652.002,616.11-1.30%109,200
Dec 1, 20252,750.002,770.002,642.002,687.002,650.63-2.04%158,300