Yamashin-Filter Corp. (TYO:6240)
Japan
· Delayed Price · Currency is JPY 500.00
+6.00 (1.21%)
Apr 28, 2026, 3:30 PM JST
Yamashin-Filter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 500.00 | 503.00 | 492.00 | 500.00 | 500.00 | 1.21% | 278,500 |
| Apr 27, 2026 | 488.00 | 496.00 | 483.00 | 494.00 | 494.00 | 1.65% | 196,100 |
| Apr 24, 2026 | 489.00 | 491.00 | 481.00 | 486.00 | 486.00 | -0.21% | 137,800 |
| Apr 23, 2026 | 490.00 | 491.00 | 478.00 | 487.00 | 487.00 | -0.41% | 285,800 |
| Apr 22, 2026 | 497.00 | 497.00 | 488.00 | 489.00 | 489.00 | -1.41% | 224,200 |
| Apr 21, 2026 | 508.00 | 508.00 | 495.00 | 496.00 | 496.00 | -1.98% | 271,200 |
| Apr 20, 2026 | 503.00 | 508.00 | 502.00 | 506.00 | 506.00 | 1.20% | 270,500 |
| Apr 17, 2026 | 497.00 | 500.00 | 494.00 | 500.00 | 500.00 | 1.01% | 152,400 |
| Apr 16, 2026 | 500.00 | 502.00 | 495.00 | 495.00 | 495.00 | -0.60% | 191,800 |
| Apr 15, 2026 | 503.00 | 508.00 | 495.00 | 498.00 | 498.00 | -0.80% | 343,100 |
| Apr 14, 2026 | 502.00 | 504.00 | 498.00 | 502.00 | 502.00 | 1.01% | 176,700 |
| Apr 13, 2026 | 494.00 | 503.00 | 492.00 | 497.00 | 497.00 | 0.20% | 219,400 |
| Apr 10, 2026 | 501.00 | 506.00 | 496.00 | 496.00 | 496.00 | -0.40% | 289,700 |
| Apr 9, 2026 | 500.00 | 507.00 | 494.00 | 498.00 | 498.00 | -0.40% | 438,200 |
| Apr 8, 2026 | 498.00 | 502.00 | 492.00 | 500.00 | 500.00 | 2.88% | 397,800 |
| Apr 7, 2026 | 486.00 | 491.00 | 483.00 | 486.00 | 486.00 | - | 208,300 |
| Apr 6, 2026 | 487.00 | 489.00 | 484.00 | 486.00 | 486.00 | - | 180,300 |
| Apr 3, 2026 | 489.00 | 497.00 | 485.00 | 486.00 | 486.00 | 0.83% | 184,700 |
| Apr 2, 2026 | 495.00 | 500.00 | 482.00 | 482.00 | 482.00 | -2.43% | 349,500 |
| Apr 1, 2026 | 488.00 | 497.00 | 481.00 | 494.00 | 494.00 | 4.66% | 314,800 |
| Mar 31, 2026 | 480.00 | 486.00 | 472.00 | 472.00 | 472.00 | -1.87% | 328,800 |
| Mar 30, 2026 | 480.00 | 481.00 | 471.00 | 481.00 | 481.00 | -3.41% | 284,900 |
| Mar 27, 2026 | 504.00 | 505.00 | 496.00 | 498.00 | 488.00 | -0.40% | 320,500 |
| Mar 26, 2026 | 505.00 | 508.00 | 495.00 | 500.00 | 489.96 | -1.38% | 179,100 |
| Mar 25, 2026 | 504.00 | 509.00 | 502.00 | 507.00 | 496.82 | 3.26% | 295,300 |
| Mar 24, 2026 | 493.00 | 496.00 | 484.00 | 491.00 | 481.14 | 3.81% | 350,500 |
| Mar 23, 2026 | 487.00 | 488.00 | 472.00 | 473.00 | 463.50 | -3.67% | 458,300 |
| Mar 19, 2026 | 501.00 | 502.00 | 491.00 | 491.00 | 481.14 | -3.91% | 429,500 |
| Mar 18, 2026 | 505.00 | 512.00 | 501.00 | 511.00 | 500.74 | 2.20% | 263,300 |
| Mar 17, 2026 | 510.00 | 511.00 | 500.00 | 500.00 | 489.96 | -0.99% | 212,500 |
| Mar 16, 2026 | 509.00 | 514.00 | 501.00 | 505.00 | 494.86 | -1.17% | 283,500 |
| Mar 13, 2026 | 510.00 | 518.00 | 510.00 | 511.00 | 500.74 | -0.97% | 225,300 |
| Mar 12, 2026 | 526.00 | 531.00 | 510.00 | 516.00 | 505.64 | -2.82% | 392,200 |
| Mar 11, 2026 | 537.00 | 541.00 | 529.00 | 531.00 | 520.34 | -0.38% | 371,000 |
| Mar 10, 2026 | 531.00 | 533.00 | 521.00 | 533.00 | 522.30 | 2.30% | 436,700 |
| Mar 9, 2026 | 510.00 | 525.00 | 509.00 | 521.00 | 510.54 | -3.34% | 571,500 |
| Mar 6, 2026 | 517.00 | 551.00 | 511.00 | 539.00 | 528.18 | 4.05% | 910,900 |
| Mar 5, 2026 | 515.00 | 522.00 | 506.00 | 518.00 | 507.60 | 4.23% | 822,700 |
| Mar 4, 2026 | 515.00 | 530.00 | 495.00 | 497.00 | 487.02 | -8.81% | 1,367,800 |
| Mar 3, 2026 | 582.00 | 582.00 | 545.00 | 545.00 | 534.06 | -7.31% | 1,310,500 |
| Mar 2, 2026 | 587.00 | 599.00 | 585.00 | 588.00 | 576.19 | -1.18% | 438,300 |
| Feb 27, 2026 | 586.00 | 598.00 | 580.00 | 595.00 | 583.05 | 0.85% | 684,600 |
| Feb 26, 2026 | 591.00 | 597.00 | 584.00 | 590.00 | 578.15 | 1.37% | 605,200 |
| Feb 25, 2026 | 605.00 | 615.00 | 580.00 | 582.00 | 570.31 | -3.96% | 1,055,800 |
| Feb 24, 2026 | 599.00 | 613.00 | 598.00 | 606.00 | 593.83 | 1.85% | 527,700 |
| Feb 20, 2026 | 601.00 | 604.00 | 593.00 | 595.00 | 583.05 | -2.30% | 386,300 |
| Feb 19, 2026 | 598.00 | 611.00 | 595.00 | 609.00 | 596.77 | 2.53% | 250,400 |
| Feb 18, 2026 | 603.00 | 604.00 | 594.00 | 594.00 | 582.07 | -1.33% | 267,600 |
| Feb 17, 2026 | 605.00 | 612.00 | 590.00 | 602.00 | 589.91 | 0.17% | 637,300 |
| Feb 16, 2026 | 597.00 | 606.00 | 578.00 | 601.00 | 588.93 | -5.50% | 1,013,600 |
| Feb 13, 2026 | 667.00 | 671.00 | 636.00 | 636.00 | 623.23 | -3.64% | 517,900 |
| Feb 12, 2026 | 655.00 | 664.00 | 652.00 | 660.00 | 646.75 | 1.69% | 548,900 |
| Feb 10, 2026 | 637.00 | 652.00 | 637.00 | 649.00 | 635.97 | 1.56% | 386,600 |
| Feb 9, 2026 | 641.00 | 641.00 | 626.00 | 639.00 | 626.17 | 1.75% | 448,400 |
| Feb 6, 2026 | 624.00 | 634.00 | 615.00 | 628.00 | 615.39 | 0.16% | 473,400 |
| Feb 5, 2026 | 623.00 | 632.00 | 620.00 | 627.00 | 614.41 | 1.62% | 402,600 |
| Feb 4, 2026 | 602.00 | 620.00 | 599.00 | 617.00 | 604.61 | 2.49% | 428,900 |
| Feb 3, 2026 | 595.00 | 603.00 | 589.00 | 602.00 | 589.91 | 2.21% | 345,300 |
| Feb 2, 2026 | 594.00 | 603.00 | 583.00 | 589.00 | 577.17 | -0.51% | 307,600 |
| Jan 30, 2026 | 585.00 | 595.00 | 581.00 | 592.00 | 580.11 | 2.25% | 222,900 |
| Jan 29, 2026 | 579.00 | 582.00 | 572.00 | 579.00 | 567.37 | -0.34% | 274,400 |
| Jan 28, 2026 | 586.00 | 587.00 | 579.00 | 581.00 | 569.33 | -1.36% | 307,300 |
| Jan 27, 2026 | 590.00 | 590.00 | 584.00 | 589.00 | 577.17 | - | 199,300 |
| Jan 26, 2026 | 602.00 | 602.00 | 585.00 | 589.00 | 577.17 | -3.28% | 596,400 |
| Jan 23, 2026 | 621.00 | 622.00 | 607.00 | 609.00 | 596.77 | -1.30% | 311,200 |
| Jan 22, 2026 | 616.00 | 621.00 | 612.00 | 617.00 | 604.61 | 0.82% | 233,200 |
| Jan 21, 2026 | 609.00 | 614.00 | 602.00 | 612.00 | 599.71 | -0.33% | 259,000 |
| Jan 20, 2026 | 623.00 | 625.00 | 611.00 | 614.00 | 601.67 | - | 285,400 |
| Jan 19, 2026 | 627.00 | 627.00 | 607.00 | 614.00 | 601.67 | -1.44% | 417,700 |
| Jan 16, 2026 | 613.00 | 627.00 | 610.00 | 623.00 | 610.49 | 1.80% | 433,700 |
| Jan 15, 2026 | 601.00 | 613.00 | 599.00 | 612.00 | 599.71 | 0.82% | 377,100 |
| Jan 14, 2026 | 605.00 | 609.00 | 599.00 | 607.00 | 594.81 | 1.00% | 394,900 |
| Jan 13, 2026 | 611.00 | 612.00 | 595.00 | 601.00 | 588.93 | -0.66% | 433,700 |
| Jan 9, 2026 | 603.00 | 608.00 | 600.00 | 605.00 | 592.85 | 0.83% | 269,000 |
| Jan 8, 2026 | 600.00 | 609.00 | 596.00 | 600.00 | 587.95 | -1.15% | 261,400 |
| Jan 7, 2026 | 595.00 | 613.00 | 589.00 | 607.00 | 594.81 | 2.02% | 478,600 |
| Jan 6, 2026 | 598.00 | 601.00 | 589.00 | 595.00 | 583.05 | -0.50% | 327,100 |
| Jan 5, 2026 | 610.00 | 611.00 | 598.00 | 598.00 | 585.99 | -0.66% | 294,100 |
| Dec 30, 2025 | 604.00 | 604.00 | 598.00 | 602.00 | 589.91 | -0.99% | 270,100 |
| Dec 29, 2025 | 600.00 | 612.00 | 598.00 | 608.00 | 595.79 | 1.84% | 417,300 |
| Dec 26, 2025 | 604.00 | 606.00 | 593.00 | 597.00 | 585.01 | - | 345,900 |
| Dec 25, 2025 | 592.00 | 599.00 | 589.00 | 597.00 | 585.01 | 2.05% | 352,500 |
| Dec 24, 2025 | 596.00 | 598.00 | 583.00 | 585.00 | 573.25 | -1.35% | 384,400 |
| Dec 23, 2025 | 586.00 | 593.00 | 584.00 | 593.00 | 581.09 | 1.19% | 242,700 |
| Dec 22, 2025 | 588.00 | 595.00 | 582.00 | 586.00 | 574.23 | 1.38% | 299,200 |
| Dec 19, 2025 | 572.00 | 583.00 | 570.00 | 578.00 | 566.39 | 1.05% | 428,300 |
| Dec 18, 2025 | 576.00 | 581.00 | 570.00 | 572.00 | 560.51 | -1.55% | 277,700 |
| Dec 17, 2025 | 580.00 | 583.00 | 572.00 | 581.00 | 569.33 | 0.87% | 284,000 |
| Dec 16, 2025 | 601.00 | 602.00 | 575.00 | 576.00 | 564.43 | -5.11% | 727,800 |
| Dec 15, 2025 | 603.00 | 609.00 | 598.00 | 607.00 | 594.81 | -0.65% | 252,900 |
| Dec 12, 2025 | 606.00 | 617.00 | 604.00 | 611.00 | 598.73 | 2.52% | 404,400 |
| Dec 11, 2025 | 618.00 | 620.00 | 595.00 | 596.00 | 584.03 | -3.25% | 645,900 |
| Dec 10, 2025 | 625.00 | 631.00 | 614.00 | 616.00 | 603.63 | -0.81% | 321,300 |
| Dec 9, 2025 | 617.00 | 625.00 | 615.00 | 621.00 | 608.53 | -0.16% | 377,800 |
| Dec 8, 2025 | 615.00 | 622.00 | 612.00 | 622.00 | 609.51 | 1.14% | 246,600 |
| Dec 5, 2025 | 622.00 | 628.00 | 615.00 | 615.00 | 602.65 | -1.91% | 271,600 |
| Dec 4, 2025 | 614.00 | 642.00 | 613.00 | 627.00 | 614.41 | 3.13% | 490,200 |
| Dec 3, 2025 | 619.00 | 624.00 | 608.00 | 608.00 | 595.79 | -2.09% | 352,600 |
| Dec 2, 2025 | 629.00 | 630.00 | 618.00 | 621.00 | 608.53 | -1.58% | 306,400 |
| Dec 1, 2025 | 639.00 | 641.00 | 630.00 | 631.00 | 618.33 | -2.17% | 301,100 |