Yamashin-Filter Corp. (TYO:6240)
Japan
· Delayed Price · Currency is JPY 523.00
+2.00 (0.38%)
Mar 10, 2026, 12:35 PM JST
Yamashin-Filter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 510.00 | 525.00 | 509.00 | 521.00 | 521.00 | -3.34% | 571,500 |
| Mar 6, 2026 | 517.00 | 551.00 | 511.00 | 539.00 | 539.00 | 4.05% | 910,900 |
| Mar 5, 2026 | 515.00 | 522.00 | 506.00 | 518.00 | 518.00 | 4.23% | 822,700 |
| Mar 4, 2026 | 515.00 | 530.00 | 495.00 | 497.00 | 497.00 | -8.81% | 1,367,800 |
| Mar 3, 2026 | 582.00 | 582.00 | 545.00 | 545.00 | 545.00 | -7.31% | 1,310,500 |
| Mar 2, 2026 | 587.00 | 599.00 | 585.00 | 588.00 | 588.00 | -1.18% | 438,300 |
| Feb 27, 2026 | 586.00 | 598.00 | 580.00 | 595.00 | 595.00 | 0.85% | 651,300 |
| Feb 26, 2026 | 591.00 | 597.00 | 584.00 | 590.00 | 590.00 | 1.37% | 605,200 |
| Feb 25, 2026 | 605.00 | 615.00 | 580.00 | 582.00 | 582.00 | -3.96% | 1,055,800 |
| Feb 24, 2026 | 599.00 | 613.00 | 598.00 | 606.00 | 606.00 | 1.85% | 527,700 |
| Feb 20, 2026 | 601.00 | 604.00 | 593.00 | 595.00 | 595.00 | -2.30% | 386,300 |
| Feb 19, 2026 | 598.00 | 611.00 | 595.00 | 609.00 | 609.00 | 2.53% | 250,400 |
| Feb 18, 2026 | 603.00 | 604.00 | 594.00 | 594.00 | 594.00 | -1.33% | 267,600 |
| Feb 17, 2026 | 605.00 | 612.00 | 590.00 | 602.00 | 602.00 | 0.17% | 637,300 |
| Feb 16, 2026 | 597.00 | 606.00 | 578.00 | 601.00 | 601.00 | -5.50% | 1,013,600 |
| Feb 13, 2026 | 667.00 | 671.00 | 636.00 | 636.00 | 636.00 | -3.64% | 517,900 |
| Feb 12, 2026 | 655.00 | 664.00 | 652.00 | 660.00 | 660.00 | 1.69% | 548,900 |
| Feb 10, 2026 | 637.00 | 652.00 | 637.00 | 649.00 | 649.00 | 1.56% | 386,600 |
| Feb 9, 2026 | 641.00 | 641.00 | 626.00 | 639.00 | 639.00 | 1.75% | 448,400 |
| Feb 6, 2026 | 624.00 | 634.00 | 615.00 | 628.00 | 628.00 | 0.16% | 473,400 |
| Feb 5, 2026 | 623.00 | 632.00 | 620.00 | 627.00 | 627.00 | 1.62% | 402,600 |
| Feb 4, 2026 | 602.00 | 620.00 | 599.00 | 617.00 | 617.00 | 2.49% | 428,900 |
| Feb 3, 2026 | 595.00 | 603.00 | 589.00 | 602.00 | 602.00 | 2.21% | 345,300 |
| Feb 2, 2026 | 594.00 | 603.00 | 583.00 | 589.00 | 589.00 | -0.51% | 307,600 |
| Jan 30, 2026 | 585.00 | 595.00 | 581.00 | 592.00 | 592.00 | 2.25% | 222,900 |
| Jan 29, 2026 | 579.00 | 582.00 | 572.00 | 579.00 | 579.00 | -0.34% | 274,400 |
| Jan 28, 2026 | 586.00 | 587.00 | 579.00 | 581.00 | 581.00 | -1.36% | 307,300 |
| Jan 27, 2026 | 590.00 | 590.00 | 584.00 | 589.00 | 589.00 | - | 199,300 |
| Jan 26, 2026 | 602.00 | 602.00 | 585.00 | 589.00 | 589.00 | -3.28% | 596,400 |
| Jan 23, 2026 | 621.00 | 622.00 | 607.00 | 609.00 | 609.00 | -1.30% | 311,200 |
| Jan 22, 2026 | 616.00 | 621.00 | 612.00 | 617.00 | 617.00 | 0.82% | 233,200 |
| Jan 21, 2026 | 609.00 | 614.00 | 602.00 | 612.00 | 612.00 | -0.33% | 259,000 |
| Jan 20, 2026 | 623.00 | 625.00 | 611.00 | 614.00 | 614.00 | - | 285,400 |
| Jan 19, 2026 | 627.00 | 627.00 | 607.00 | 614.00 | 614.00 | -1.44% | 417,700 |
| Jan 16, 2026 | 613.00 | 627.00 | 610.00 | 623.00 | 623.00 | 1.80% | 433,700 |
| Jan 15, 2026 | 601.00 | 613.00 | 599.00 | 612.00 | 612.00 | 0.82% | 377,100 |
| Jan 14, 2026 | 605.00 | 609.00 | 599.00 | 607.00 | 607.00 | 1.00% | 394,900 |
| Jan 13, 2026 | 611.00 | 612.00 | 595.00 | 601.00 | 601.00 | -0.66% | 433,700 |
| Jan 9, 2026 | 603.00 | 608.00 | 600.00 | 605.00 | 605.00 | 0.83% | 269,000 |
| Jan 8, 2026 | 600.00 | 609.00 | 596.00 | 600.00 | 600.00 | -1.15% | 261,400 |
| Jan 7, 2026 | 595.00 | 613.00 | 589.00 | 607.00 | 607.00 | 2.02% | 478,600 |
| Jan 6, 2026 | 598.00 | 601.00 | 589.00 | 595.00 | 595.00 | -0.50% | 327,100 |
| Jan 5, 2026 | 610.00 | 611.00 | 598.00 | 598.00 | 598.00 | -0.66% | 294,100 |
| Dec 30, 2025 | 604.00 | 604.00 | 598.00 | 602.00 | 602.00 | -0.99% | 270,100 |
| Dec 29, 2025 | 600.00 | 612.00 | 598.00 | 608.00 | 608.00 | 1.84% | 417,300 |
| Dec 26, 2025 | 604.00 | 606.00 | 593.00 | 597.00 | 597.00 | - | 345,900 |
| Dec 25, 2025 | 592.00 | 599.00 | 589.00 | 597.00 | 597.00 | 2.05% | 352,500 |
| Dec 24, 2025 | 596.00 | 598.00 | 583.00 | 585.00 | 585.00 | -1.35% | 384,400 |
| Dec 23, 2025 | 586.00 | 593.00 | 584.00 | 593.00 | 593.00 | 1.19% | 242,700 |
| Dec 22, 2025 | 588.00 | 595.00 | 582.00 | 586.00 | 586.00 | 1.38% | 299,200 |
| Dec 19, 2025 | 572.00 | 583.00 | 570.00 | 578.00 | 578.00 | 1.05% | 428,300 |
| Dec 18, 2025 | 576.00 | 581.00 | 570.00 | 572.00 | 572.00 | -1.55% | 277,700 |
| Dec 17, 2025 | 580.00 | 583.00 | 572.00 | 581.00 | 581.00 | 0.87% | 284,000 |
| Dec 16, 2025 | 601.00 | 602.00 | 575.00 | 576.00 | 576.00 | -5.11% | 727,800 |
| Dec 15, 2025 | 603.00 | 609.00 | 598.00 | 607.00 | 607.00 | -0.65% | 252,900 |
| Dec 12, 2025 | 606.00 | 617.00 | 604.00 | 611.00 | 611.00 | 2.52% | 404,400 |
| Dec 11, 2025 | 618.00 | 620.00 | 595.00 | 596.00 | 596.00 | -3.25% | 645,900 |
| Dec 10, 2025 | 625.00 | 631.00 | 614.00 | 616.00 | 616.00 | -0.81% | 321,300 |
| Dec 9, 2025 | 617.00 | 625.00 | 615.00 | 621.00 | 621.00 | -0.16% | 377,800 |
| Dec 8, 2025 | 615.00 | 622.00 | 612.00 | 622.00 | 622.00 | 1.14% | 246,600 |
| Dec 5, 2025 | 622.00 | 628.00 | 615.00 | 615.00 | 615.00 | -1.91% | 271,600 |
| Dec 4, 2025 | 614.00 | 642.00 | 613.00 | 627.00 | 627.00 | 3.13% | 490,200 |
| Dec 3, 2025 | 619.00 | 624.00 | 608.00 | 608.00 | 608.00 | -2.09% | 352,600 |
| Dec 2, 2025 | 629.00 | 630.00 | 618.00 | 621.00 | 621.00 | -1.58% | 306,400 |
| Dec 1, 2025 | 639.00 | 641.00 | 630.00 | 631.00 | 631.00 | -2.17% | 301,100 |
| Nov 28, 2025 | 636.00 | 648.00 | 635.00 | 645.00 | 645.00 | 0.47% | 350,800 |
| Nov 27, 2025 | 644.00 | 650.00 | 638.00 | 642.00 | 642.00 | 0.16% | 411,200 |
| Nov 26, 2025 | 620.00 | 641.00 | 620.00 | 641.00 | 641.00 | 5.60% | 540,200 |
| Nov 25, 2025 | 598.00 | 612.00 | 591.00 | 607.00 | 607.00 | 3.23% | 587,700 |
| Nov 21, 2025 | 598.00 | 598.00 | 583.00 | 588.00 | 588.00 | -6.37% | 1,235,500 |
| Nov 20, 2025 | 621.00 | 630.00 | 614.00 | 628.00 | 628.00 | 2.78% | 493,800 |
| Nov 19, 2025 | 621.00 | 624.00 | 607.00 | 611.00 | 611.00 | -1.77% | 449,500 |
| Nov 18, 2025 | 633.00 | 639.00 | 619.00 | 622.00 | 622.00 | -3.86% | 371,100 |
| Nov 17, 2025 | 640.00 | 647.00 | 631.00 | 647.00 | 647.00 | - | 251,700 |
| Nov 14, 2025 | 650.00 | 656.00 | 641.00 | 647.00 | 647.00 | -1.67% | 341,900 |
| Nov 13, 2025 | 656.00 | 664.00 | 651.00 | 658.00 | 658.00 | -0.15% | 304,700 |
| Nov 12, 2025 | 634.00 | 660.00 | 630.00 | 659.00 | 659.00 | 3.62% | 437,900 |
| Nov 11, 2025 | 641.00 | 647.00 | 630.00 | 636.00 | 636.00 | -1.24% | 384,200 |
| Nov 10, 2025 | 630.00 | 646.00 | 629.00 | 644.00 | 644.00 | 2.38% | 657,100 |
| Nov 7, 2025 | 656.00 | 658.00 | 621.00 | 629.00 | 629.00 | -5.13% | 1,023,800 |
| Nov 6, 2025 | 654.00 | 673.00 | 620.00 | 663.00 | 663.00 | -8.43% | 2,141,800 |
| Nov 5, 2025 | 755.00 | 756.00 | 707.00 | 724.00 | 724.00 | -5.61% | 937,900 |
| Nov 4, 2025 | 763.00 | 787.00 | 760.00 | 767.00 | 767.00 | 0.66% | 647,400 |
| Oct 31, 2025 | 761.00 | 771.00 | 750.00 | 762.00 | 762.00 | -1.04% | 418,600 |
| Oct 30, 2025 | 766.00 | 799.00 | 766.00 | 770.00 | 770.00 | 0.39% | 427,200 |
| Oct 29, 2025 | 773.00 | 779.00 | 767.00 | 767.00 | 767.00 | -0.78% | 367,500 |
| Oct 28, 2025 | 797.00 | 799.00 | 773.00 | 773.00 | 773.00 | -4.09% | 408,700 |
| Oct 27, 2025 | 798.00 | 811.00 | 794.00 | 806.00 | 806.00 | 3.33% | 463,600 |
| Oct 24, 2025 | 768.00 | 780.00 | 767.00 | 780.00 | 780.00 | 1.96% | 246,700 |
| Oct 23, 2025 | 773.00 | 775.00 | 764.00 | 765.00 | 765.00 | -2.30% | 383,200 |
| Oct 22, 2025 | 787.00 | 790.00 | 777.00 | 783.00 | 783.00 | -2.13% | 480,400 |
| Oct 21, 2025 | 807.00 | 822.00 | 798.00 | 800.00 | 800.00 | 0.63% | 461,700 |
| Oct 20, 2025 | 788.00 | 797.00 | 775.00 | 795.00 | 795.00 | 2.45% | 383,600 |
| Oct 17, 2025 | 769.00 | 777.00 | 763.00 | 776.00 | 776.00 | -0.89% | 364,600 |
| Oct 16, 2025 | 789.00 | 798.00 | 778.00 | 783.00 | 783.00 | -0.38% | 274,300 |
| Oct 15, 2025 | 759.00 | 786.00 | 759.00 | 786.00 | 786.00 | 4.24% | 520,800 |
| Oct 14, 2025 | 789.00 | 797.00 | 747.00 | 754.00 | 754.00 | -6.22% | 904,900 |
| Oct 10, 2025 | 807.00 | 849.00 | 801.00 | 804.00 | 804.00 | 1.26% | 1,601,200 |
| Oct 9, 2025 | 771.00 | 794.00 | 771.00 | 794.00 | 794.00 | 2.72% | 490,400 |
| Oct 8, 2025 | 770.00 | 782.00 | 765.00 | 773.00 | 773.00 | 0.78% | 438,400 |