Skip to main content
Yamaichi Electronics Co.,Ltd. (TYO:6941)
Japan flag Japan · Delayed Price · Currency is JPY
8,040.00
-1,070.00 (-11.75%)
At close: Mar 9, 2026

Yamaichi Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268,210.008,300.007,610.008,040.008,040.00-11.75%735,000
Mar 6, 20268,690.009,190.008,610.009,110.009,110.003.05%504,100
Mar 5, 20268,570.009,440.008,540.008,840.008,840.0010.64%864,600
Mar 4, 20268,010.008,400.007,790.007,990.007,990.00-4.77%607,500
Mar 3, 20268,450.008,950.008,390.008,390.008,390.000.24%644,300
Mar 2, 20268,200.008,430.008,150.008,370.008,370.00-0.48%281,700
Feb 27, 20268,290.008,500.008,220.008,410.008,410.00-3.56%446,300
Feb 26, 20269,180.009,190.008,490.008,720.008,720.00-3.43%519,800
Feb 25, 20268,790.009,110.008,580.009,030.009,030.001.69%394,900
Feb 24, 20268,390.009,020.008,320.008,880.008,880.005.97%438,400
Feb 20, 20268,170.008,520.008,140.008,380.008,380.000.72%306,100
Feb 19, 20268,380.008,560.008,320.008,320.008,320.00-0.72%195,800
Feb 18, 20268,280.008,560.008,200.008,380.008,380.000.60%297,900
Feb 17, 20268,460.008,560.008,230.008,330.008,330.00-1.42%231,400
Feb 16, 20268,400.008,690.008,340.008,450.008,450.001.44%288,100
Feb 13, 20268,720.008,800.008,330.008,330.008,330.00-5.88%375,900
Feb 12, 20268,830.009,230.008,750.008,850.008,850.001.96%636,900
Feb 10, 20268,710.008,950.008,540.008,680.008,680.00-0.46%398,300
Feb 9, 20269,200.009,200.008,650.008,720.008,720.00-2.79%801,100
Feb 6, 20267,880.008,970.007,810.008,970.008,970.0016.04%1,802,700
Feb 5, 20267,730.007,730.007,640.007,730.007,730.0014.86%536,800
Feb 4, 20266,310.006,900.006,260.006,730.006,730.005.32%1,448,700
Feb 3, 20266,280.006,420.006,120.006,390.006,390.008.67%845,000
Feb 2, 20265,950.006,220.005,870.005,880.005,880.00-0.17%437,800
Jan 30, 20265,850.005,930.005,800.005,890.005,890.00-0.17%174,600
Jan 29, 20266,130.006,130.005,840.005,900.005,900.00-0.51%174,000
Jan 28, 20265,940.005,990.005,830.005,930.005,930.00-1.82%188,400
Jan 27, 20265,940.006,090.005,920.006,040.006,040.001.68%161,700
Jan 26, 20266,010.006,080.005,890.005,940.005,940.00-4.19%193,000
Jan 23, 20266,140.006,280.006,040.006,200.006,200.00-0.64%215,000
Jan 22, 20266,090.006,320.006,030.006,240.006,240.004.52%260,600
Jan 21, 20265,990.006,150.005,950.005,970.005,970.00-3.24%280,700
Jan 20, 20266,220.006,280.006,100.006,170.006,170.00-1.91%153,800
Jan 19, 20266,350.006,370.006,210.006,290.006,290.000.64%262,700
Jan 16, 20266,200.006,340.006,050.006,250.006,250.001.30%257,100
Jan 15, 20266,020.006,170.006,000.006,170.006,170.001.65%184,400
Jan 14, 20266,010.006,100.005,980.006,070.006,070.001.00%142,600
Jan 13, 20266,040.006,140.005,960.006,010.006,010.004.70%295,300
Jan 9, 20265,850.005,890.005,720.005,740.005,740.00-1.88%174,200
Jan 8, 20266,030.006,120.005,850.005,850.005,850.00-1.68%196,500
Jan 7, 20265,930.006,080.005,880.005,950.005,950.001.02%230,100
Jan 6, 20265,940.006,060.005,810.005,890.005,890.000.17%230,900
Jan 5, 20265,910.005,930.005,790.005,880.005,880.000.51%151,300
Dec 30, 20255,830.005,890.005,760.005,850.005,850.00-0.85%119,100
Dec 29, 20255,890.006,020.005,820.005,900.005,900.000.34%153,500
Dec 26, 20255,850.005,900.005,790.005,880.005,880.000.51%116,000
Dec 25, 20255,760.005,930.005,760.005,850.005,850.001.21%159,600
Dec 24, 20255,700.005,910.005,690.005,780.005,780.001.76%193,600
Dec 23, 20255,750.005,750.005,620.005,680.005,680.00-1.22%108,200
Dec 22, 20255,800.005,850.005,740.005,750.005,750.003.23%232,400
Dec 19, 20255,540.005,630.005,530.005,570.005,570.001.83%169,500
Dec 18, 20255,450.005,620.005,370.005,470.005,470.00-4.87%247,100
Dec 17, 20255,540.005,880.005,430.005,750.005,750.005.31%339,200
Dec 16, 20255,710.005,720.005,460.005,460.005,460.00-5.21%341,500
Dec 15, 20255,640.005,820.005,590.005,760.005,760.00-2.04%300,800
Dec 12, 20255,980.006,040.005,780.005,880.005,880.00-1.18%240,000
Dec 11, 20255,880.005,970.005,740.005,950.005,950.002.06%177,900
Dec 10, 20256,120.006,170.005,780.005,830.005,830.00-3.16%265,600
Dec 9, 20255,970.006,060.005,900.006,020.006,020.001.01%255,700
Dec 8, 20256,030.006,060.005,920.005,960.005,960.000.51%218,100
Dec 5, 20255,770.005,970.005,730.005,930.005,930.002.42%221,900
Dec 4, 20255,930.005,960.005,750.005,790.005,790.00-1.19%200,500
Dec 3, 20255,830.005,930.005,740.005,860.005,860.002.27%202,800
Dec 2, 20255,950.006,050.005,690.005,730.005,730.00-2.72%240,600
Dec 1, 20255,950.006,000.005,700.005,890.005,890.001.55%229,700
Nov 28, 20255,880.005,930.005,800.005,800.005,800.00-1.02%152,900
Nov 27, 20255,740.005,910.005,740.005,860.005,860.002.99%190,300
Nov 26, 20255,760.005,820.005,660.005,690.005,690.00-0.52%190,900
Nov 25, 20255,840.005,940.005,720.005,720.005,720.001.42%242,900
Nov 21, 20255,860.005,910.005,640.005,640.005,640.00-7.54%315,100
Nov 20, 20256,120.006,310.006,030.006,100.006,100.007.96%386,700
Nov 19, 20255,610.005,800.005,500.005,650.005,650.00-0.88%229,400
Nov 18, 20255,840.005,870.005,600.005,700.005,700.00-4.04%289,900
Nov 17, 20255,700.005,980.005,680.005,940.005,940.004.76%337,200
Nov 14, 20255,770.005,900.005,630.005,670.005,670.00-5.03%410,800
Nov 13, 20255,610.006,080.005,530.005,970.005,970.004.74%602,500
Nov 12, 20255,520.006,050.005,500.005,700.005,700.00-5.32%750,900
Nov 11, 20255,620.006,520.005,610.006,020.006,020.009.06%1,603,400
Nov 10, 20255,300.005,560.005,200.005,520.005,520.004.74%546,200
Nov 7, 20255,120.005,290.004,955.005,270.005,270.006.46%1,097,500
Nov 6, 20254,950.004,950.004,905.004,950.004,950.0016.47%338,900
Nov 5, 20254,185.004,285.004,020.004,250.004,250.00-6.28%653,000
Nov 4, 20254,585.004,695.004,530.004,535.004,535.00-1.09%429,200
Oct 31, 20254,490.004,590.004,455.004,585.004,585.002.69%501,900
Oct 30, 20254,275.004,515.004,255.004,465.004,465.005.93%677,300
Oct 29, 20254,200.004,350.004,170.004,215.004,215.001.44%319,500
Oct 28, 20254,245.004,280.004,140.004,155.004,155.004.79%316,700
Oct 27, 20253,905.003,970.003,860.003,965.003,965.003.39%152,000
Oct 24, 20253,705.003,835.003,705.003,835.003,835.004.35%154,900
Oct 23, 20253,615.003,690.003,615.003,675.003,675.00-0.27%127,500
Oct 22, 20253,705.003,730.003,640.003,685.003,685.00-1.34%145,700
Oct 21, 20253,825.003,835.003,735.003,735.003,735.00-2.10%111,400
Oct 20, 20253,735.003,835.003,695.003,815.003,815.004.09%117,600
Oct 17, 20253,680.003,785.003,665.003,665.003,665.00-2.27%195,900
Oct 16, 20253,660.003,750.003,660.003,750.003,750.003.59%148,700
Oct 15, 20253,525.003,640.003,510.003,620.003,620.002.84%112,300
Oct 14, 20253,620.003,690.003,510.003,520.003,520.00-4.61%159,500
Oct 10, 20253,760.003,785.003,670.003,690.003,690.00-2.77%94,600
Oct 9, 20253,820.003,830.003,770.003,795.003,795.000.93%96,400
Oct 8, 20253,800.003,825.003,730.003,760.003,760.00-2.46%137,600