Yotai Refractories Co., Ltd. (TYO:5357)
Japan
· Delayed Price · Currency is JPY 1,865.00
-37.00 (-1.95%)
Mar 9, 2026, 3:30 PM JST
Yotai Refractories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,850.00 | 1,872.00 | 1,831.00 | 1,865.00 | 1,865.00 | -1.95% | 44,800 |
| Mar 6, 2026 | 1,937.00 | 1,937.00 | 1,902.00 | 1,902.00 | 1,902.00 | -2.16% | 31,000 |
| Mar 5, 2026 | 1,949.00 | 1,980.00 | 1,937.00 | 1,944.00 | 1,944.00 | 2.53% | 31,300 |
| Mar 4, 2026 | 1,913.00 | 1,926.00 | 1,879.00 | 1,896.00 | 1,896.00 | -2.12% | 46,900 |
| Mar 3, 2026 | 1,996.00 | 1,996.00 | 1,931.00 | 1,937.00 | 1,937.00 | -2.96% | 39,200 |
| Mar 2, 2026 | 1,997.00 | 2,011.00 | 1,969.00 | 1,996.00 | 1,996.00 | -0.80% | 26,900 |
| Feb 27, 2026 | 1,996.00 | 2,012.00 | 1,985.00 | 2,012.00 | 2,012.00 | 0.55% | 26,500 |
| Feb 26, 2026 | 1,985.00 | 2,016.00 | 1,985.00 | 2,001.00 | 2,001.00 | 1.16% | 24,900 |
| Feb 25, 2026 | 1,986.00 | 1,993.00 | 1,969.00 | 1,978.00 | 1,978.00 | -0.40% | 30,500 |
| Feb 24, 2026 | 1,978.00 | 1,990.00 | 1,955.00 | 1,986.00 | 1,986.00 | 1.02% | 26,400 |
| Feb 20, 2026 | 1,950.00 | 1,976.00 | 1,944.00 | 1,966.00 | 1,966.00 | 0.51% | 25,800 |
| Feb 19, 2026 | 1,929.00 | 1,961.00 | 1,922.00 | 1,956.00 | 1,956.00 | 1.40% | 22,600 |
| Feb 18, 2026 | 1,917.00 | 1,938.00 | 1,917.00 | 1,929.00 | 1,929.00 | 0.63% | 20,400 |
| Feb 17, 2026 | 1,906.00 | 1,923.00 | 1,895.00 | 1,917.00 | 1,917.00 | 0.31% | 37,100 |
| Feb 16, 2026 | 1,923.00 | 1,938.00 | 1,903.00 | 1,911.00 | 1,911.00 | -0.10% | 28,500 |
| Feb 13, 2026 | 1,927.00 | 1,948.00 | 1,909.00 | 1,913.00 | 1,913.00 | -1.80% | 38,300 |
| Feb 12, 2026 | 1,914.00 | 1,953.00 | 1,914.00 | 1,948.00 | 1,948.00 | 2.26% | 66,700 |
| Feb 10, 2026 | 1,889.00 | 1,913.00 | 1,886.00 | 1,905.00 | 1,905.00 | - | 44,700 |
| Feb 9, 2026 | 1,864.00 | 1,911.00 | 1,851.00 | 1,905.00 | 1,905.00 | 4.73% | 105,100 |
| Feb 6, 2026 | 1,821.00 | 1,827.00 | 1,808.00 | 1,819.00 | 1,819.00 | -0.11% | 43,600 |
| Feb 5, 2026 | 1,815.00 | 1,830.00 | 1,812.00 | 1,821.00 | 1,821.00 | 0.77% | 28,400 |
| Feb 4, 2026 | 1,807.00 | 1,815.00 | 1,802.00 | 1,807.00 | 1,807.00 | -0.28% | 25,300 |
| Feb 3, 2026 | 1,812.00 | 1,818.00 | 1,807.00 | 1,812.00 | 1,812.00 | 0.28% | 34,700 |
| Feb 2, 2026 | 1,832.00 | 1,838.00 | 1,805.00 | 1,807.00 | 1,807.00 | -0.66% | 26,200 |
| Jan 30, 2026 | 1,810.00 | 1,823.00 | 1,802.00 | 1,819.00 | 1,819.00 | 0.55% | 28,400 |
| Jan 29, 2026 | 1,805.00 | 1,810.00 | 1,791.00 | 1,809.00 | 1,809.00 | 0.22% | 34,300 |
| Jan 28, 2026 | 1,825.00 | 1,825.00 | 1,805.00 | 1,805.00 | 1,805.00 | -1.37% | 32,600 |
| Jan 27, 2026 | 1,833.00 | 1,842.00 | 1,820.00 | 1,830.00 | 1,830.00 | 0.49% | 38,200 |
| Jan 26, 2026 | 1,844.00 | 1,844.00 | 1,816.00 | 1,821.00 | 1,821.00 | -1.78% | 46,300 |
| Jan 23, 2026 | 1,865.00 | 1,875.00 | 1,847.00 | 1,854.00 | 1,854.00 | -0.70% | 29,800 |
| Jan 22, 2026 | 1,858.00 | 1,870.00 | 1,850.00 | 1,867.00 | 1,867.00 | 0.92% | 21,300 |
| Jan 21, 2026 | 1,850.00 | 1,854.00 | 1,835.00 | 1,850.00 | 1,850.00 | -0.32% | 24,000 |
| Jan 20, 2026 | 1,886.00 | 1,886.00 | 1,850.00 | 1,856.00 | 1,856.00 | -1.59% | 46,900 |
| Jan 19, 2026 | 1,923.00 | 1,924.00 | 1,876.00 | 1,886.00 | 1,886.00 | -1.51% | 44,300 |
| Jan 16, 2026 | 1,885.00 | 1,915.00 | 1,882.00 | 1,915.00 | 1,915.00 | 1.81% | 35,400 |
| Jan 15, 2026 | 1,882.00 | 1,891.00 | 1,877.00 | 1,881.00 | 1,881.00 | 0.05% | 20,800 |
| Jan 14, 2026 | 1,892.00 | 1,892.00 | 1,878.00 | 1,880.00 | 1,880.00 | -0.05% | 38,700 |
| Jan 13, 2026 | 1,900.00 | 1,905.00 | 1,873.00 | 1,881.00 | 1,881.00 | -0.11% | 48,600 |
| Jan 9, 2026 | 1,868.00 | 1,900.00 | 1,868.00 | 1,883.00 | 1,883.00 | 0.64% | 35,200 |
| Jan 8, 2026 | 1,845.00 | 1,883.00 | 1,843.00 | 1,871.00 | 1,871.00 | 1.46% | 41,200 |
| Jan 7, 2026 | 1,840.00 | 1,858.00 | 1,836.00 | 1,844.00 | 1,844.00 | - | 29,700 |
| Jan 6, 2026 | 1,836.00 | 1,847.00 | 1,834.00 | 1,844.00 | 1,844.00 | 0.77% | 20,300 |
| Jan 5, 2026 | 1,824.00 | 1,848.00 | 1,811.00 | 1,830.00 | 1,830.00 | 1.05% | 28,100 |
| Dec 30, 2025 | 1,805.00 | 1,823.00 | 1,800.00 | 1,811.00 | 1,811.00 | -0.17% | 22,900 |
| Dec 29, 2025 | 1,798.00 | 1,814.00 | 1,796.00 | 1,814.00 | 1,814.00 | 1.06% | 27,800 |
| Dec 26, 2025 | 1,792.00 | 1,796.00 | 1,786.00 | 1,795.00 | 1,795.00 | 0.56% | 21,400 |
| Dec 25, 2025 | 1,785.00 | 1,793.00 | 1,784.00 | 1,785.00 | 1,785.00 | -0.22% | 16,800 |
| Dec 24, 2025 | 1,795.00 | 1,803.00 | 1,787.00 | 1,789.00 | 1,789.00 | 0.28% | 26,000 |
| Dec 23, 2025 | 1,779.00 | 1,797.00 | 1,773.00 | 1,784.00 | 1,784.00 | 0.79% | 23,600 |
| Dec 22, 2025 | 1,777.00 | 1,782.00 | 1,767.00 | 1,770.00 | 1,770.00 | -0.90% | 30,300 |
| Dec 19, 2025 | 1,761.00 | 1,786.00 | 1,761.00 | 1,786.00 | 1,786.00 | 1.08% | 16,800 |
| Dec 18, 2025 | 1,760.00 | 1,774.00 | 1,754.00 | 1,767.00 | 1,767.00 | 0.40% | 14,900 |
| Dec 17, 2025 | 1,775.00 | 1,775.00 | 1,760.00 | 1,760.00 | 1,760.00 | -0.34% | 11,400 |
| Dec 16, 2025 | 1,793.00 | 1,793.00 | 1,766.00 | 1,766.00 | 1,766.00 | -1.06% | 17,000 |
| Dec 15, 2025 | 1,759.00 | 1,785.00 | 1,759.00 | 1,785.00 | 1,785.00 | 0.56% | 19,000 |
| Dec 12, 2025 | 1,769.00 | 1,777.00 | 1,764.00 | 1,775.00 | 1,775.00 | 1.25% | 21,900 |
| Dec 11, 2025 | 1,772.00 | 1,773.00 | 1,753.00 | 1,753.00 | 1,753.00 | -1.02% | 14,200 |
| Dec 10, 2025 | 1,758.00 | 1,774.00 | 1,758.00 | 1,771.00 | 1,771.00 | 0.74% | 13,300 |
| Dec 9, 2025 | 1,764.00 | 1,764.00 | 1,749.00 | 1,758.00 | 1,758.00 | -0.34% | 15,000 |
| Dec 8, 2025 | 1,757.00 | 1,772.00 | 1,752.00 | 1,764.00 | 1,764.00 | 0.92% | 16,700 |
| Dec 5, 2025 | 1,757.00 | 1,757.00 | 1,746.00 | 1,748.00 | 1,748.00 | -0.51% | 13,000 |
| Dec 4, 2025 | 1,757.00 | 1,759.00 | 1,751.00 | 1,757.00 | 1,757.00 | 0.23% | 15,000 |
| Dec 3, 2025 | 1,760.00 | 1,765.00 | 1,753.00 | 1,753.00 | 1,753.00 | -0.40% | 14,500 |
| Dec 2, 2025 | 1,768.00 | 1,768.00 | 1,754.00 | 1,760.00 | 1,760.00 | -0.40% | 9,900 |
| Dec 1, 2025 | 1,773.00 | 1,773.00 | 1,747.00 | 1,767.00 | 1,767.00 | -0.23% | 18,900 |
| Nov 28, 2025 | 1,759.00 | 1,773.00 | 1,757.00 | 1,771.00 | 1,771.00 | 0.68% | 22,000 |
| Nov 27, 2025 | 1,760.00 | 1,769.00 | 1,757.00 | 1,759.00 | 1,759.00 | -0.34% | 15,100 |
| Nov 26, 2025 | 1,759.00 | 1,770.00 | 1,755.00 | 1,765.00 | 1,765.00 | 0.34% | 17,200 |
| Nov 25, 2025 | 1,753.00 | 1,767.00 | 1,753.00 | 1,759.00 | 1,759.00 | 0.34% | 21,000 |
| Nov 21, 2025 | 1,731.00 | 1,753.00 | 1,722.00 | 1,753.00 | 1,753.00 | 1.62% | 26,400 |
| Nov 20, 2025 | 1,706.00 | 1,734.00 | 1,706.00 | 1,725.00 | 1,725.00 | 1.47% | 28,300 |
| Nov 19, 2025 | 1,703.00 | 1,711.00 | 1,695.00 | 1,700.00 | 1,700.00 | 0.12% | 24,800 |
| Nov 18, 2025 | 1,704.00 | 1,708.00 | 1,693.00 | 1,698.00 | 1,698.00 | -0.53% | 27,100 |
| Nov 17, 2025 | 1,728.00 | 1,728.00 | 1,707.00 | 1,707.00 | 1,707.00 | -1.27% | 28,100 |
| Nov 14, 2025 | 1,731.00 | 1,732.00 | 1,721.00 | 1,729.00 | 1,729.00 | -0.06% | 21,100 |
| Nov 13, 2025 | 1,729.00 | 1,733.00 | 1,721.00 | 1,730.00 | 1,730.00 | 0.17% | 13,000 |
| Nov 12, 2025 | 1,719.00 | 1,728.00 | 1,714.00 | 1,727.00 | 1,727.00 | 1.11% | 18,100 |
| Nov 11, 2025 | 1,702.00 | 1,708.00 | 1,699.00 | 1,708.00 | 1,708.00 | 0.47% | 22,800 |
| Nov 10, 2025 | 1,730.00 | 1,735.00 | 1,699.00 | 1,700.00 | 1,700.00 | -2.13% | 47,100 |
| Nov 7, 2025 | 1,740.00 | 1,752.00 | 1,729.00 | 1,737.00 | 1,737.00 | -0.46% | 19,200 |
| Nov 6, 2025 | 1,736.00 | 1,754.00 | 1,736.00 | 1,745.00 | 1,745.00 | 0.23% | 16,400 |
| Nov 5, 2025 | 1,760.00 | 1,760.00 | 1,722.00 | 1,741.00 | 1,741.00 | -0.80% | 25,300 |
| Nov 4, 2025 | 1,755.00 | 1,776.00 | 1,747.00 | 1,755.00 | 1,755.00 | -1.29% | 23,600 |
| Oct 31, 2025 | 1,750.00 | 1,778.00 | 1,745.00 | 1,778.00 | 1,778.00 | 1.83% | 41,400 |
| Oct 30, 2025 | 1,771.00 | 1,771.00 | 1,746.00 | 1,746.00 | 1,746.00 | -0.63% | 120,200 |
| Oct 29, 2025 | 1,773.00 | 1,777.00 | 1,750.00 | 1,757.00 | 1,757.00 | -0.45% | 20,900 |
| Oct 28, 2025 | 1,792.00 | 1,796.00 | 1,765.00 | 1,765.00 | 1,765.00 | -1.84% | 24,700 |
| Oct 27, 2025 | 1,779.00 | 1,799.00 | 1,779.00 | 1,798.00 | 1,798.00 | 1.58% | 31,900 |
| Oct 24, 2025 | 1,775.00 | 1,775.00 | 1,765.00 | 1,770.00 | 1,770.00 | 0.28% | 12,400 |
| Oct 23, 2025 | 1,774.00 | 1,775.00 | 1,762.00 | 1,765.00 | 1,765.00 | -0.51% | 14,900 |
| Oct 22, 2025 | 1,765.00 | 1,775.00 | 1,752.00 | 1,774.00 | 1,774.00 | 1.26% | 51,500 |
| Oct 21, 2025 | 1,764.00 | 1,765.00 | 1,750.00 | 1,752.00 | 1,752.00 | -0.57% | 16,200 |
| Oct 20, 2025 | 1,774.00 | 1,779.00 | 1,753.00 | 1,762.00 | 1,762.00 | 0.06% | 29,400 |
| Oct 17, 2025 | 1,765.00 | 1,768.00 | 1,752.00 | 1,761.00 | 1,761.00 | - | 39,100 |
| Oct 16, 2025 | 1,755.00 | 1,774.00 | 1,755.00 | 1,761.00 | 1,761.00 | 0.80% | 37,500 |
| Oct 15, 2025 | 1,737.00 | 1,752.00 | 1,735.00 | 1,747.00 | 1,747.00 | 1.63% | 47,700 |
| Oct 14, 2025 | 1,726.00 | 1,735.00 | 1,711.00 | 1,719.00 | 1,719.00 | -0.64% | 48,600 |
| Oct 10, 2025 | 1,732.00 | 1,741.00 | 1,727.00 | 1,730.00 | 1,730.00 | -0.69% | 31,500 |
| Oct 9, 2025 | 1,737.00 | 1,746.00 | 1,727.00 | 1,742.00 | 1,742.00 | 1.28% | 42,400 |
| Oct 8, 2025 | 1,737.00 | 1,740.00 | 1,720.00 | 1,720.00 | 1,720.00 | -0.92% | 36,600 |