Skip to main content
Yashima Denki Co., Ltd. (TYO:3153)
Japan flag Japan · Delayed Price · Currency is JPY
2,997.00
+52.00 (1.77%)
Apr 28, 2026, 3:30 PM JST

Yashima Denki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,964.002,997.002,952.002,997.002,997.001.77%46,400
Apr 27, 20262,910.002,970.002,887.002,945.002,945.000.17%28,900
Apr 24, 20262,970.002,975.002,911.002,940.002,940.000.58%31,000
Apr 23, 20262,884.002,937.002,852.002,923.002,923.000.58%49,700
Apr 22, 20262,975.002,975.002,881.002,906.002,906.00-3.07%44,700
Apr 21, 20263,030.003,065.002,998.002,998.002,998.00-1.38%25,500
Apr 20, 20263,075.003,080.003,025.003,040.003,040.00-1.30%30,500
Apr 17, 20263,115.003,135.003,055.003,080.003,080.00-1.75%26,100
Apr 16, 20263,160.003,195.003,100.003,135.003,135.001.46%57,300
Apr 15, 20263,150.003,170.003,070.003,090.003,090.00-0.32%27,400
Apr 14, 20263,125.003,160.003,085.003,100.003,100.001.47%24,100
Apr 13, 20263,135.003,160.003,055.003,055.003,055.00-2.71%27,100
Apr 10, 20263,185.003,210.003,125.003,140.003,140.00-0.32%33,000
Apr 9, 20263,220.003,220.003,135.003,150.003,150.00-0.47%41,400
Apr 8, 20263,080.003,170.003,070.003,165.003,165.005.71%41,800
Apr 7, 20262,993.003,010.002,945.002,994.002,994.000.91%25,700
Apr 6, 20262,950.002,982.002,950.002,967.002,967.000.58%21,900
Apr 3, 20262,929.002,965.002,921.002,950.002,950.00-0.17%27,200
Apr 2, 20263,025.003,075.002,930.002,955.002,955.00-2.31%36,300
Apr 1, 20263,005.003,025.002,953.003,025.003,025.005.88%34,800
Mar 31, 20262,840.002,916.002,823.002,857.002,857.00-1.14%45,000
Mar 30, 20262,840.002,910.002,800.002,890.002,890.00-4.78%63,200
Mar 27, 20263,000.003,040.002,988.003,035.002,990.00-0.33%63,900
Mar 26, 20263,060.003,065.002,985.003,045.002,999.85-44,400
Mar 25, 20263,040.003,060.003,020.003,045.002,999.853.05%42,300
Mar 24, 20262,950.002,975.002,916.002,955.002,911.193.68%35,800
Mar 23, 20262,861.002,889.002,795.002,850.002,807.74-3.75%56,700
Mar 19, 20263,030.003,050.002,958.002,961.002,917.10-4.79%59,900
Mar 18, 20263,070.003,115.003,070.003,110.003,063.891.63%29,100
Mar 17, 20263,125.003,140.003,050.003,060.003,014.63-0.16%33,300
Mar 16, 20263,025.003,120.003,025.003,065.003,019.560.16%62,400
Mar 13, 20263,040.003,110.003,035.003,060.003,014.63-2.39%39,800
Mar 12, 20263,140.003,155.003,110.003,135.003,088.52-2.03%33,000
Mar 11, 20263,215.003,285.003,195.003,200.003,152.550.79%39,000
Mar 10, 20263,140.003,260.003,125.003,175.003,127.924.10%57,500
Mar 9, 20262,996.003,070.002,934.003,050.003,004.78-4.98%95,500
Mar 6, 20263,185.003,235.003,160.003,210.003,162.41-1.38%38,300
Mar 5, 20263,270.003,340.003,205.003,255.003,206.743.99%76,000
Mar 4, 20263,220.003,290.003,080.003,130.003,083.59-6.85%99,800
Mar 3, 20263,485.003,520.003,360.003,360.003,310.18-5.08%69,100
Mar 2, 20263,435.003,600.003,415.003,540.003,487.51-0.28%59,400
Feb 27, 20263,450.003,560.003,405.003,550.003,497.364.26%48,700
Feb 26, 20263,435.003,470.003,395.003,405.003,354.51-0.58%58,800
Feb 25, 20263,500.003,500.003,400.003,425.003,374.22-1.44%57,200
Feb 24, 20263,395.003,515.003,375.003,475.003,423.482.36%73,600
Feb 20, 20263,460.003,560.003,385.003,395.003,344.66-1.74%52,900
Feb 19, 20263,440.003,475.003,390.003,455.003,403.771.62%35,200
Feb 18, 20263,450.003,475.003,380.003,400.003,349.59-0.58%45,700
Feb 17, 20263,455.003,525.003,355.003,420.003,369.29-1.01%84,400
Feb 16, 20263,465.003,505.003,430.003,455.003,403.77-1.00%42,800
Feb 13, 20263,635.003,640.003,450.003,490.003,438.25-3.99%71,400
Feb 12, 20263,520.003,655.003,510.003,635.003,581.102.39%60,200
Feb 10, 20263,610.003,610.003,510.003,550.003,497.36-1.39%57,300
Feb 9, 20263,600.003,625.003,520.003,600.003,546.621.69%73,800
Feb 6, 20263,410.003,550.003,400.003,540.003,487.512.16%47,700
Feb 5, 20263,480.003,495.003,400.003,465.003,413.621.17%69,700
Feb 4, 20263,300.003,450.003,270.003,425.003,374.223.63%80,300
Feb 3, 20263,225.003,340.003,190.003,305.003,256.004.75%81,800
Feb 2, 20263,415.003,415.003,155.003,155.003,108.222.94%133,400
Jan 30, 20263,080.003,095.003,000.003,065.003,019.56-0.16%68,100
Jan 29, 20263,045.003,100.003,010.003,070.003,024.480.82%40,900
Jan 28, 20263,110.003,115.003,045.003,045.002,999.85-3.03%37,800
Jan 27, 20263,120.003,140.003,075.003,140.003,093.44-0.16%33,800
Jan 26, 20263,145.003,155.003,100.003,145.003,098.37-0.79%33,700
Jan 23, 20263,265.003,265.003,165.003,170.003,123.00-2.31%50,900
Jan 22, 20263,130.003,250.003,100.003,245.003,196.895.02%54,600
Jan 21, 20262,975.003,120.002,970.003,090.003,044.181.81%42,700
Jan 20, 20263,135.003,150.003,035.003,035.002,990.00-3.19%45,300
Jan 19, 20263,180.003,195.003,135.003,135.003,088.52-1.10%37,200
Jan 16, 20263,115.003,170.003,090.003,170.003,123.000.79%45,700
Jan 15, 20263,165.003,175.003,115.003,145.003,098.370.32%41,200
Jan 14, 20263,055.003,145.003,055.003,135.003,088.522.96%59,200
Jan 13, 20262,990.003,060.002,959.003,045.002,999.853.64%51,300
Jan 9, 20262,962.002,974.002,891.002,938.002,894.440.89%36,300
Jan 8, 20262,925.002,954.002,904.002,912.002,868.82-1.25%31,100
Jan 7, 20262,909.003,010.002,909.002,949.002,905.28-0.20%72,500
Jan 6, 20262,881.002,978.002,879.002,955.002,911.194.38%83,900
Jan 5, 20262,882.002,906.002,831.002,831.002,789.02-1.77%38,000
Dec 30, 20252,852.002,922.002,839.002,882.002,839.270.45%39,500
Dec 29, 20252,835.002,885.002,835.002,869.002,826.460.60%34,300
Dec 26, 20252,892.002,911.002,830.002,852.002,809.71-1.99%49,900
Dec 25, 20252,943.002,943.002,905.002,910.002,866.85-0.41%24,900
Dec 24, 20252,925.002,962.002,922.002,922.002,878.68-0.95%37,600
Dec 23, 20252,940.002,971.002,913.002,950.002,906.260.37%49,300
Dec 22, 20252,949.002,974.002,924.002,939.002,895.420.20%57,400
Dec 19, 20252,890.002,958.002,887.002,933.002,889.511.52%107,100
Dec 18, 20252,909.002,930.002,842.002,889.002,846.16-2.37%85,200
Dec 17, 20252,909.002,978.002,909.002,959.002,915.132.78%67,400
Dec 16, 20252,971.002,974.002,879.002,879.002,836.31-2.41%68,900
Dec 15, 20252,880.002,965.002,863.002,950.002,906.260.96%64,900
Dec 12, 20252,815.002,928.002,806.002,922.002,878.685.68%68,900
Dec 11, 20252,865.002,870.002,764.002,765.002,724.00-3.25%56,100
Dec 10, 20252,800.002,863.002,789.002,858.002,815.623.03%54,700
Dec 9, 20252,800.002,834.002,763.002,774.002,732.87-1.00%45,300
Dec 8, 20252,773.002,840.002,772.002,802.002,760.452.45%59,600
Dec 5, 20252,712.002,751.002,702.002,735.002,694.451.00%62,500
Dec 4, 20252,620.002,727.002,590.002,708.002,667.853.36%85,300
Dec 3, 20252,563.002,659.002,552.002,620.002,581.152.22%73,800
Dec 2, 20252,580.002,601.002,554.002,563.002,525.00-0.97%49,800
Dec 1, 20252,658.002,669.002,582.002,588.002,549.63-1.60%44,300