Yotai Refractories Co., Ltd. (TYO:5357)
Japan
· Delayed Price · Currency is JPY 1,698.00
+14.00 (0.83%)
Apr 28, 2026, 3:30 PM JST
Yotai Refractories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,681.00 | 1,698.00 | 1,680.00 | 1,698.00 | 1,698.00 | 0.83% | 32,100 |
| Apr 27, 2026 | 1,681.00 | 1,691.00 | 1,679.00 | 1,684.00 | 1,684.00 | -0.30% | 28,000 |
| Apr 24, 2026 | 1,696.00 | 1,705.00 | 1,687.00 | 1,689.00 | 1,689.00 | -0.59% | 25,400 |
| Apr 23, 2026 | 1,710.00 | 1,710.00 | 1,696.00 | 1,699.00 | 1,699.00 | -0.64% | 47,500 |
| Apr 22, 2026 | 1,738.00 | 1,738.00 | 1,710.00 | 1,710.00 | 1,710.00 | -1.72% | 42,000 |
| Apr 21, 2026 | 1,750.00 | 1,755.00 | 1,735.00 | 1,740.00 | 1,740.00 | -0.34% | 34,800 |
| Apr 20, 2026 | 1,747.00 | 1,750.00 | 1,738.00 | 1,746.00 | 1,746.00 | 0.23% | 30,100 |
| Apr 17, 2026 | 1,755.00 | 1,760.00 | 1,742.00 | 1,742.00 | 1,742.00 | -0.85% | 33,800 |
| Apr 16, 2026 | 1,760.00 | 1,774.00 | 1,756.00 | 1,757.00 | 1,757.00 | -0.45% | 19,000 |
| Apr 15, 2026 | 1,758.00 | 1,779.00 | 1,758.00 | 1,765.00 | 1,765.00 | 0.80% | 17,900 |
| Apr 14, 2026 | 1,774.00 | 1,774.00 | 1,747.00 | 1,751.00 | 1,751.00 | -0.57% | 38,400 |
| Apr 13, 2026 | 1,770.00 | 1,781.00 | 1,761.00 | 1,761.00 | 1,761.00 | -0.90% | 36,100 |
| Apr 10, 2026 | 1,795.00 | 1,801.00 | 1,775.00 | 1,777.00 | 1,777.00 | -0.78% | 33,700 |
| Apr 9, 2026 | 1,822.00 | 1,822.00 | 1,786.00 | 1,791.00 | 1,791.00 | -1.32% | 49,500 |
| Apr 8, 2026 | 1,810.00 | 1,826.00 | 1,808.00 | 1,815.00 | 1,815.00 | 0.33% | 32,100 |
| Apr 7, 2026 | 1,800.00 | 1,813.00 | 1,795.00 | 1,809.00 | 1,809.00 | 0.61% | 17,800 |
| Apr 6, 2026 | 1,799.00 | 1,810.00 | 1,780.00 | 1,798.00 | 1,798.00 | -0.06% | 44,100 |
| Apr 3, 2026 | 1,817.00 | 1,818.00 | 1,798.00 | 1,799.00 | 1,799.00 | -0.17% | 20,900 |
| Apr 2, 2026 | 1,826.00 | 1,833.00 | 1,802.00 | 1,802.00 | 1,802.00 | -1.21% | 25,100 |
| Apr 1, 2026 | 1,825.00 | 1,844.00 | 1,813.00 | 1,824.00 | 1,824.00 | 0.66% | 27,800 |
| Mar 31, 2026 | 1,820.00 | 1,833.00 | 1,809.00 | 1,812.00 | 1,812.00 | -0.55% | 22,300 |
| Mar 30, 2026 | 1,800.00 | 1,844.00 | 1,800.00 | 1,822.00 | 1,822.00 | -4.26% | 39,700 |
| Mar 27, 2026 | 1,875.00 | 1,903.00 | 1,875.00 | 1,903.00 | 1,858.00 | 0.90% | 50,800 |
| Mar 26, 2026 | 1,879.00 | 1,886.00 | 1,870.00 | 1,886.00 | 1,841.40 | 0.80% | 22,700 |
| Mar 25, 2026 | 1,850.00 | 1,876.00 | 1,850.00 | 1,871.00 | 1,826.76 | 1.57% | 18,500 |
| Mar 24, 2026 | 1,854.00 | 1,854.00 | 1,827.00 | 1,842.00 | 1,798.44 | 1.54% | 12,800 |
| Mar 23, 2026 | 1,850.00 | 1,850.00 | 1,814.00 | 1,814.00 | 1,771.10 | -1.95% | 35,600 |
| Mar 19, 2026 | 1,878.00 | 1,884.00 | 1,850.00 | 1,850.00 | 1,806.25 | -2.37% | 26,500 |
| Mar 18, 2026 | 1,889.00 | 1,897.00 | 1,878.00 | 1,895.00 | 1,850.19 | 1.34% | 14,600 |
| Mar 17, 2026 | 1,879.00 | 1,887.00 | 1,865.00 | 1,870.00 | 1,825.78 | 0.05% | 18,000 |
| Mar 16, 2026 | 1,870.00 | 1,876.00 | 1,862.00 | 1,869.00 | 1,824.80 | - | 19,100 |
| Mar 13, 2026 | 1,866.00 | 1,885.00 | 1,866.00 | 1,869.00 | 1,824.80 | -0.95% | 27,700 |
| Mar 12, 2026 | 1,907.00 | 1,910.00 | 1,883.00 | 1,887.00 | 1,842.38 | -0.84% | 23,700 |
| Mar 11, 2026 | 1,914.00 | 1,919.00 | 1,898.00 | 1,903.00 | 1,858.00 | 0.74% | 20,500 |
| Mar 10, 2026 | 1,899.00 | 1,914.00 | 1,883.00 | 1,889.00 | 1,844.33 | 1.29% | 26,400 |
| Mar 9, 2026 | 1,850.00 | 1,872.00 | 1,831.00 | 1,865.00 | 1,820.90 | -1.95% | 44,800 |
| Mar 6, 2026 | 1,937.00 | 1,937.00 | 1,902.00 | 1,902.00 | 1,857.02 | -2.16% | 31,000 |
| Mar 5, 2026 | 1,949.00 | 1,980.00 | 1,937.00 | 1,944.00 | 1,898.03 | 2.53% | 31,300 |
| Mar 4, 2026 | 1,913.00 | 1,926.00 | 1,879.00 | 1,896.00 | 1,851.17 | -2.12% | 46,900 |
| Mar 3, 2026 | 1,996.00 | 1,996.00 | 1,931.00 | 1,937.00 | 1,891.20 | -2.96% | 39,200 |
| Mar 2, 2026 | 1,997.00 | 2,011.00 | 1,969.00 | 1,996.00 | 1,948.80 | -0.80% | 26,900 |
| Feb 27, 2026 | 1,996.00 | 2,012.00 | 1,985.00 | 2,012.00 | 1,964.42 | 0.55% | 26,500 |
| Feb 26, 2026 | 1,985.00 | 2,016.00 | 1,985.00 | 2,001.00 | 1,953.68 | 1.16% | 24,900 |
| Feb 25, 2026 | 1,986.00 | 1,993.00 | 1,969.00 | 1,978.00 | 1,931.23 | -0.40% | 30,500 |
| Feb 24, 2026 | 1,978.00 | 1,990.00 | 1,955.00 | 1,986.00 | 1,939.04 | 1.02% | 26,400 |
| Feb 20, 2026 | 1,950.00 | 1,976.00 | 1,944.00 | 1,966.00 | 1,919.51 | 0.51% | 25,800 |
| Feb 19, 2026 | 1,929.00 | 1,961.00 | 1,922.00 | 1,956.00 | 1,909.75 | 1.40% | 22,600 |
| Feb 18, 2026 | 1,917.00 | 1,938.00 | 1,917.00 | 1,929.00 | 1,883.39 | 0.63% | 20,400 |
| Feb 17, 2026 | 1,906.00 | 1,923.00 | 1,895.00 | 1,917.00 | 1,871.67 | 0.31% | 37,100 |
| Feb 16, 2026 | 1,923.00 | 1,938.00 | 1,903.00 | 1,911.00 | 1,865.81 | -0.10% | 28,500 |
| Feb 13, 2026 | 1,927.00 | 1,948.00 | 1,909.00 | 1,913.00 | 1,867.76 | -1.80% | 38,300 |
| Feb 12, 2026 | 1,914.00 | 1,953.00 | 1,914.00 | 1,948.00 | 1,901.94 | 2.26% | 66,700 |
| Feb 10, 2026 | 1,889.00 | 1,913.00 | 1,886.00 | 1,905.00 | 1,859.95 | - | 44,700 |
| Feb 9, 2026 | 1,864.00 | 1,911.00 | 1,851.00 | 1,905.00 | 1,859.95 | 4.73% | 105,100 |
| Feb 6, 2026 | 1,821.00 | 1,827.00 | 1,808.00 | 1,819.00 | 1,775.99 | -0.11% | 43,600 |
| Feb 5, 2026 | 1,815.00 | 1,830.00 | 1,812.00 | 1,821.00 | 1,777.94 | 0.77% | 28,400 |
| Feb 4, 2026 | 1,807.00 | 1,815.00 | 1,802.00 | 1,807.00 | 1,764.27 | -0.28% | 25,300 |
| Feb 3, 2026 | 1,812.00 | 1,818.00 | 1,807.00 | 1,812.00 | 1,769.15 | 0.28% | 34,700 |
| Feb 2, 2026 | 1,832.00 | 1,838.00 | 1,805.00 | 1,807.00 | 1,764.27 | -0.66% | 26,200 |
| Jan 30, 2026 | 1,810.00 | 1,823.00 | 1,802.00 | 1,819.00 | 1,775.99 | 0.55% | 28,400 |
| Jan 29, 2026 | 1,805.00 | 1,810.00 | 1,791.00 | 1,809.00 | 1,766.22 | 0.22% | 34,300 |
| Jan 28, 2026 | 1,825.00 | 1,825.00 | 1,805.00 | 1,805.00 | 1,762.32 | -1.37% | 32,600 |
| Jan 27, 2026 | 1,833.00 | 1,842.00 | 1,820.00 | 1,830.00 | 1,786.73 | 0.49% | 38,200 |
| Jan 26, 2026 | 1,844.00 | 1,844.00 | 1,816.00 | 1,821.00 | 1,777.94 | -1.78% | 46,300 |
| Jan 23, 2026 | 1,865.00 | 1,875.00 | 1,847.00 | 1,854.00 | 1,810.16 | -0.70% | 29,800 |
| Jan 22, 2026 | 1,858.00 | 1,870.00 | 1,850.00 | 1,867.00 | 1,822.85 | 0.92% | 21,300 |
| Jan 21, 2026 | 1,850.00 | 1,854.00 | 1,835.00 | 1,850.00 | 1,806.25 | -0.32% | 24,000 |
| Jan 20, 2026 | 1,886.00 | 1,886.00 | 1,850.00 | 1,856.00 | 1,812.11 | -1.59% | 46,900 |
| Jan 19, 2026 | 1,923.00 | 1,924.00 | 1,876.00 | 1,886.00 | 1,841.40 | -1.51% | 44,300 |
| Jan 16, 2026 | 1,885.00 | 1,915.00 | 1,882.00 | 1,915.00 | 1,869.72 | 1.81% | 35,400 |
| Jan 15, 2026 | 1,882.00 | 1,891.00 | 1,877.00 | 1,881.00 | 1,836.52 | 0.05% | 20,800 |
| Jan 14, 2026 | 1,892.00 | 1,892.00 | 1,878.00 | 1,880.00 | 1,835.54 | -0.05% | 38,700 |
| Jan 13, 2026 | 1,900.00 | 1,905.00 | 1,873.00 | 1,881.00 | 1,836.52 | -0.11% | 48,600 |
| Jan 9, 2026 | 1,868.00 | 1,900.00 | 1,868.00 | 1,883.00 | 1,838.47 | 0.64% | 35,200 |
| Jan 8, 2026 | 1,845.00 | 1,883.00 | 1,843.00 | 1,871.00 | 1,826.76 | 1.46% | 41,200 |
| Jan 7, 2026 | 1,840.00 | 1,858.00 | 1,836.00 | 1,844.00 | 1,800.40 | - | 29,700 |
| Jan 6, 2026 | 1,836.00 | 1,847.00 | 1,834.00 | 1,844.00 | 1,800.40 | 0.77% | 20,300 |
| Jan 5, 2026 | 1,824.00 | 1,848.00 | 1,811.00 | 1,830.00 | 1,786.73 | 1.05% | 28,100 |
| Dec 30, 2025 | 1,805.00 | 1,823.00 | 1,800.00 | 1,811.00 | 1,768.18 | -0.17% | 22,900 |
| Dec 29, 2025 | 1,798.00 | 1,814.00 | 1,796.00 | 1,814.00 | 1,771.10 | 1.06% | 27,800 |
| Dec 26, 2025 | 1,792.00 | 1,796.00 | 1,786.00 | 1,795.00 | 1,752.55 | 0.56% | 21,400 |
| Dec 25, 2025 | 1,785.00 | 1,793.00 | 1,784.00 | 1,785.00 | 1,742.79 | -0.22% | 16,800 |
| Dec 24, 2025 | 1,795.00 | 1,803.00 | 1,787.00 | 1,789.00 | 1,746.70 | 0.28% | 26,000 |
| Dec 23, 2025 | 1,779.00 | 1,797.00 | 1,773.00 | 1,784.00 | 1,741.81 | 0.79% | 23,600 |
| Dec 22, 2025 | 1,777.00 | 1,782.00 | 1,767.00 | 1,770.00 | 1,728.15 | -0.90% | 30,300 |
| Dec 19, 2025 | 1,761.00 | 1,786.00 | 1,761.00 | 1,786.00 | 1,743.77 | 1.08% | 16,800 |
| Dec 18, 2025 | 1,760.00 | 1,774.00 | 1,754.00 | 1,767.00 | 1,725.22 | 0.40% | 14,900 |
| Dec 17, 2025 | 1,775.00 | 1,775.00 | 1,760.00 | 1,760.00 | 1,718.38 | -0.34% | 11,400 |
| Dec 16, 2025 | 1,793.00 | 1,793.00 | 1,766.00 | 1,766.00 | 1,724.24 | -1.06% | 17,000 |
| Dec 15, 2025 | 1,759.00 | 1,785.00 | 1,759.00 | 1,785.00 | 1,742.79 | 0.56% | 19,000 |
| Dec 12, 2025 | 1,769.00 | 1,777.00 | 1,764.00 | 1,775.00 | 1,733.03 | 1.25% | 21,900 |
| Dec 11, 2025 | 1,772.00 | 1,773.00 | 1,753.00 | 1,753.00 | 1,711.55 | -1.02% | 14,200 |
| Dec 10, 2025 | 1,758.00 | 1,774.00 | 1,758.00 | 1,771.00 | 1,729.12 | 0.74% | 13,300 |
| Dec 9, 2025 | 1,764.00 | 1,764.00 | 1,749.00 | 1,758.00 | 1,716.43 | -0.34% | 15,000 |
| Dec 8, 2025 | 1,757.00 | 1,772.00 | 1,752.00 | 1,764.00 | 1,722.29 | 0.92% | 16,700 |
| Dec 5, 2025 | 1,757.00 | 1,757.00 | 1,746.00 | 1,748.00 | 1,706.67 | -0.51% | 13,000 |
| Dec 4, 2025 | 1,757.00 | 1,759.00 | 1,751.00 | 1,757.00 | 1,715.45 | 0.23% | 15,000 |
| Dec 3, 2025 | 1,760.00 | 1,765.00 | 1,753.00 | 1,753.00 | 1,711.55 | -0.40% | 14,500 |
| Dec 2, 2025 | 1,768.00 | 1,768.00 | 1,754.00 | 1,760.00 | 1,718.38 | -0.40% | 9,900 |
| Dec 1, 2025 | 1,773.00 | 1,773.00 | 1,747.00 | 1,767.00 | 1,725.22 | -0.23% | 18,900 |