Yamaichi Electronics Co.,Ltd. (TYO:6941)
Japan
· Delayed Price · Currency is JPY 10,060
-50 (-0.49%)
Apr 28, 2026, 3:30 PM JST
Yamaichi Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10,180.00 | 10,260.00 | 9,880.00 | 10,060.00 | 10,060.00 | -0.49% | 283,500 |
| Apr 27, 2026 | 10,420.00 | 10,560.00 | 10,070.00 | 10,110.00 | 10,110.00 | -3.25% | 250,100 |
| Apr 24, 2026 | 10,380.00 | 10,570.00 | 10,220.00 | 10,450.00 | 10,450.00 | 2.05% | 228,400 |
| Apr 23, 2026 | 10,470.00 | 10,690.00 | 10,000.00 | 10,240.00 | 10,240.00 | -1.06% | 603,500 |
| Apr 22, 2026 | 10,850.00 | 10,930.00 | 10,190.00 | 10,350.00 | 10,350.00 | -4.70% | 547,400 |
| Apr 21, 2026 | 10,720.00 | 11,300.00 | 10,600.00 | 10,860.00 | 10,860.00 | 3.92% | 457,600 |
| Apr 20, 2026 | 10,350.00 | 10,590.00 | 10,200.00 | 10,450.00 | 10,450.00 | 0.19% | 250,200 |
| Apr 17, 2026 | 10,800.00 | 10,820.00 | 10,380.00 | 10,430.00 | 10,430.00 | -2.80% | 340,400 |
| Apr 16, 2026 | 10,370.00 | 10,890.00 | 10,340.00 | 10,730.00 | 10,730.00 | 7.62% | 528,300 |
| Apr 15, 2026 | 9,930.00 | 10,240.00 | 9,850.00 | 9,970.00 | 9,970.00 | -0.30% | 494,700 |
| Apr 14, 2026 | 9,840.00 | 10,160.00 | 9,670.00 | 10,000.00 | 10,000.00 | 8.23% | 577,100 |
| Apr 13, 2026 | 9,160.00 | 9,480.00 | 9,090.00 | 9,240.00 | 9,240.00 | 0.87% | 445,000 |
| Apr 10, 2026 | 9,100.00 | 9,280.00 | 8,990.00 | 9,160.00 | 9,160.00 | 2.35% | 220,600 |
| Apr 9, 2026 | 8,860.00 | 9,030.00 | 8,750.00 | 8,950.00 | 8,950.00 | 0.11% | 214,200 |
| Apr 8, 2026 | 8,720.00 | 8,940.00 | 8,600.00 | 8,940.00 | 8,940.00 | 10.10% | 471,700 |
| Apr 7, 2026 | 8,280.00 | 8,300.00 | 8,010.00 | 8,120.00 | 8,120.00 | -0.73% | 115,500 |
| Apr 6, 2026 | 8,150.00 | 8,310.00 | 8,140.00 | 8,180.00 | 8,180.00 | 0.62% | 155,000 |
| Apr 3, 2026 | 8,330.00 | 8,380.00 | 8,080.00 | 8,130.00 | 8,130.00 | 3.44% | 163,000 |
| Apr 2, 2026 | 8,160.00 | 8,270.00 | 7,780.00 | 7,860.00 | 7,860.00 | -3.56% | 274,700 |
| Apr 1, 2026 | 7,980.00 | 8,150.00 | 7,830.00 | 8,150.00 | 8,150.00 | 10.43% | 305,000 |
| Mar 31, 2026 | 7,400.00 | 7,680.00 | 7,300.00 | 7,380.00 | 7,380.00 | -5.02% | 396,700 |
| Mar 30, 2026 | 7,680.00 | 7,790.00 | 7,530.00 | 7,770.00 | 7,770.00 | -5.24% | 365,300 |
| Mar 27, 2026 | 8,110.00 | 8,250.00 | 7,860.00 | 8,200.00 | 8,103.00 | -5.86% | 403,800 |
| Mar 26, 2026 | 8,760.00 | 8,920.00 | 8,520.00 | 8,710.00 | 8,606.97 | -1.36% | 249,500 |
| Mar 25, 2026 | 8,690.00 | 8,940.00 | 8,670.00 | 8,830.00 | 8,725.55 | 5.88% | 252,200 |
| Mar 24, 2026 | 8,500.00 | 8,680.00 | 8,080.00 | 8,340.00 | 8,241.34 | 3.09% | 268,900 |
| Mar 23, 2026 | 8,320.00 | 8,410.00 | 7,960.00 | 8,090.00 | 7,994.30 | -8.28% | 352,600 |
| Mar 19, 2026 | 8,910.00 | 9,010.00 | 8,720.00 | 8,820.00 | 8,715.67 | -4.44% | 316,800 |
| Mar 18, 2026 | 8,830.00 | 9,230.00 | 8,720.00 | 9,230.00 | 9,120.82 | 6.34% | 250,600 |
| Mar 17, 2026 | 9,280.00 | 9,360.00 | 8,610.00 | 8,680.00 | 8,577.32 | -4.93% | 302,700 |
| Mar 16, 2026 | 8,850.00 | 9,230.00 | 8,850.00 | 9,130.00 | 9,022.00 | 2.47% | 282,700 |
| Mar 13, 2026 | 8,710.00 | 9,040.00 | 8,680.00 | 8,910.00 | 8,804.60 | -1.11% | 240,900 |
| Mar 12, 2026 | 9,270.00 | 9,390.00 | 8,860.00 | 9,010.00 | 8,903.42 | -5.26% | 337,900 |
| Mar 11, 2026 | 8,980.00 | 9,640.00 | 8,950.00 | 9,510.00 | 9,397.50 | 7.70% | 630,000 |
| Mar 10, 2026 | 8,320.00 | 8,830.00 | 8,310.00 | 8,830.00 | 8,725.55 | 9.83% | 519,100 |
| Mar 9, 2026 | 8,210.00 | 8,300.00 | 7,610.00 | 8,040.00 | 7,944.89 | -11.75% | 735,000 |
| Mar 6, 2026 | 8,690.00 | 9,190.00 | 8,610.00 | 9,110.00 | 9,002.24 | 3.05% | 504,100 |
| Mar 5, 2026 | 8,570.00 | 9,440.00 | 8,540.00 | 8,840.00 | 8,735.43 | 10.64% | 864,600 |
| Mar 4, 2026 | 8,010.00 | 8,400.00 | 7,790.00 | 7,990.00 | 7,895.48 | -4.77% | 607,500 |
| Mar 3, 2026 | 8,450.00 | 8,950.00 | 8,390.00 | 8,390.00 | 8,290.75 | 0.24% | 644,300 |
| Mar 2, 2026 | 8,200.00 | 8,430.00 | 8,150.00 | 8,370.00 | 8,270.99 | -0.48% | 281,700 |
| Feb 27, 2026 | 8,290.00 | 8,500.00 | 8,220.00 | 8,410.00 | 8,310.52 | -3.56% | 446,300 |
| Feb 26, 2026 | 9,180.00 | 9,190.00 | 8,490.00 | 8,720.00 | 8,616.85 | -3.43% | 519,800 |
| Feb 25, 2026 | 8,790.00 | 9,110.00 | 8,580.00 | 9,030.00 | 8,923.18 | 1.69% | 394,900 |
| Feb 24, 2026 | 8,390.00 | 9,020.00 | 8,320.00 | 8,880.00 | 8,774.96 | 5.97% | 438,400 |
| Feb 20, 2026 | 8,170.00 | 8,520.00 | 8,140.00 | 8,380.00 | 8,280.87 | 0.72% | 306,100 |
| Feb 19, 2026 | 8,380.00 | 8,560.00 | 8,320.00 | 8,320.00 | 8,221.58 | -0.72% | 195,800 |
| Feb 18, 2026 | 8,280.00 | 8,560.00 | 8,200.00 | 8,380.00 | 8,280.87 | 0.60% | 297,900 |
| Feb 17, 2026 | 8,460.00 | 8,560.00 | 8,230.00 | 8,330.00 | 8,231.46 | -1.42% | 231,400 |
| Feb 16, 2026 | 8,400.00 | 8,690.00 | 8,340.00 | 8,450.00 | 8,350.04 | 1.44% | 288,100 |
| Feb 13, 2026 | 8,720.00 | 8,800.00 | 8,330.00 | 8,330.00 | 8,231.46 | -5.88% | 375,900 |
| Feb 12, 2026 | 8,830.00 | 9,230.00 | 8,750.00 | 8,850.00 | 8,745.31 | 1.96% | 636,900 |
| Feb 10, 2026 | 8,710.00 | 8,950.00 | 8,540.00 | 8,680.00 | 8,577.32 | -0.46% | 398,300 |
| Feb 9, 2026 | 9,200.00 | 9,200.00 | 8,650.00 | 8,720.00 | 8,616.85 | -2.79% | 801,100 |
| Feb 6, 2026 | 7,880.00 | 8,970.00 | 7,810.00 | 8,970.00 | 8,863.89 | 16.04% | 1,802,700 |
| Feb 5, 2026 | 7,730.00 | 7,730.00 | 7,640.00 | 7,730.00 | 7,638.56 | 14.86% | 536,800 |
| Feb 4, 2026 | 6,310.00 | 6,900.00 | 6,260.00 | 6,730.00 | 6,650.39 | 5.32% | 1,448,700 |
| Feb 3, 2026 | 6,280.00 | 6,420.00 | 6,120.00 | 6,390.00 | 6,314.41 | 8.67% | 845,000 |
| Feb 2, 2026 | 5,950.00 | 6,220.00 | 5,870.00 | 5,880.00 | 5,810.44 | -0.17% | 437,800 |
| Jan 30, 2026 | 5,850.00 | 5,930.00 | 5,800.00 | 5,890.00 | 5,820.33 | -0.17% | 174,600 |
| Jan 29, 2026 | 6,130.00 | 6,130.00 | 5,840.00 | 5,900.00 | 5,830.21 | -0.51% | 174,000 |
| Jan 28, 2026 | 5,940.00 | 5,990.00 | 5,830.00 | 5,930.00 | 5,859.85 | -1.82% | 188,400 |
| Jan 27, 2026 | 5,940.00 | 6,090.00 | 5,920.00 | 6,040.00 | 5,968.55 | 1.68% | 161,700 |
| Jan 26, 2026 | 6,010.00 | 6,080.00 | 5,890.00 | 5,940.00 | 5,869.73 | -4.19% | 193,000 |
| Jan 23, 2026 | 6,140.00 | 6,280.00 | 6,040.00 | 6,200.00 | 6,126.66 | -0.64% | 215,000 |
| Jan 22, 2026 | 6,090.00 | 6,320.00 | 6,030.00 | 6,240.00 | 6,166.19 | 4.52% | 260,600 |
| Jan 21, 2026 | 5,990.00 | 6,150.00 | 5,950.00 | 5,970.00 | 5,899.38 | -3.24% | 280,700 |
| Jan 20, 2026 | 6,220.00 | 6,280.00 | 6,100.00 | 6,170.00 | 6,097.01 | -1.91% | 153,800 |
| Jan 19, 2026 | 6,350.00 | 6,370.00 | 6,210.00 | 6,290.00 | 6,215.59 | 0.64% | 262,700 |
| Jan 16, 2026 | 6,200.00 | 6,340.00 | 6,050.00 | 6,250.00 | 6,176.07 | 1.30% | 257,100 |
| Jan 15, 2026 | 6,020.00 | 6,170.00 | 6,000.00 | 6,170.00 | 6,097.01 | 1.65% | 184,400 |
| Jan 14, 2026 | 6,010.00 | 6,100.00 | 5,980.00 | 6,070.00 | 5,998.20 | 1.00% | 142,600 |
| Jan 13, 2026 | 6,040.00 | 6,140.00 | 5,960.00 | 6,010.00 | 5,938.91 | 4.70% | 295,300 |
| Jan 9, 2026 | 5,850.00 | 5,890.00 | 5,720.00 | 5,740.00 | 5,672.10 | -1.88% | 174,200 |
| Jan 8, 2026 | 6,030.00 | 6,120.00 | 5,850.00 | 5,850.00 | 5,780.80 | -1.68% | 196,500 |
| Jan 7, 2026 | 5,930.00 | 6,080.00 | 5,880.00 | 5,950.00 | 5,879.62 | 1.02% | 230,100 |
| Jan 6, 2026 | 5,940.00 | 6,060.00 | 5,810.00 | 5,890.00 | 5,820.33 | 0.17% | 230,900 |
| Jan 5, 2026 | 5,910.00 | 5,930.00 | 5,790.00 | 5,880.00 | 5,810.44 | 0.51% | 151,300 |
| Dec 30, 2025 | 5,830.00 | 5,890.00 | 5,760.00 | 5,850.00 | 5,780.80 | -0.85% | 119,100 |
| Dec 29, 2025 | 5,890.00 | 6,020.00 | 5,820.00 | 5,900.00 | 5,830.21 | 0.34% | 153,500 |
| Dec 26, 2025 | 5,850.00 | 5,900.00 | 5,790.00 | 5,880.00 | 5,810.44 | 0.51% | 116,000 |
| Dec 25, 2025 | 5,760.00 | 5,930.00 | 5,760.00 | 5,850.00 | 5,780.80 | 1.21% | 159,600 |
| Dec 24, 2025 | 5,700.00 | 5,910.00 | 5,690.00 | 5,780.00 | 5,711.63 | 1.76% | 193,600 |
| Dec 23, 2025 | 5,750.00 | 5,750.00 | 5,620.00 | 5,680.00 | 5,612.81 | -1.22% | 108,200 |
| Dec 22, 2025 | 5,800.00 | 5,850.00 | 5,740.00 | 5,750.00 | 5,681.98 | 3.23% | 232,400 |
| Dec 19, 2025 | 5,540.00 | 5,630.00 | 5,530.00 | 5,570.00 | 5,504.11 | 1.83% | 169,500 |
| Dec 18, 2025 | 5,450.00 | 5,620.00 | 5,370.00 | 5,470.00 | 5,405.29 | -4.87% | 247,100 |
| Dec 17, 2025 | 5,540.00 | 5,880.00 | 5,430.00 | 5,750.00 | 5,681.98 | 5.31% | 339,200 |
| Dec 16, 2025 | 5,710.00 | 5,720.00 | 5,460.00 | 5,460.00 | 5,395.41 | -5.21% | 341,500 |
| Dec 15, 2025 | 5,640.00 | 5,820.00 | 5,590.00 | 5,760.00 | 5,691.86 | -2.04% | 300,800 |
| Dec 12, 2025 | 5,980.00 | 6,040.00 | 5,780.00 | 5,880.00 | 5,810.44 | -1.18% | 240,000 |
| Dec 11, 2025 | 5,880.00 | 5,970.00 | 5,740.00 | 5,950.00 | 5,879.62 | 2.06% | 177,900 |
| Dec 10, 2025 | 6,120.00 | 6,170.00 | 5,780.00 | 5,830.00 | 5,761.04 | -3.16% | 265,600 |
| Dec 9, 2025 | 5,970.00 | 6,060.00 | 5,900.00 | 6,020.00 | 5,948.79 | 1.01% | 255,700 |
| Dec 8, 2025 | 6,030.00 | 6,060.00 | 5,920.00 | 5,960.00 | 5,889.50 | 0.51% | 218,100 |
| Dec 5, 2025 | 5,770.00 | 5,970.00 | 5,730.00 | 5,930.00 | 5,859.85 | 2.42% | 221,900 |
| Dec 4, 2025 | 5,930.00 | 5,960.00 | 5,750.00 | 5,790.00 | 5,721.51 | -1.19% | 200,500 |
| Dec 3, 2025 | 5,830.00 | 5,930.00 | 5,740.00 | 5,860.00 | 5,790.68 | 2.27% | 202,800 |
| Dec 2, 2025 | 5,950.00 | 6,050.00 | 5,690.00 | 5,730.00 | 5,662.22 | -2.72% | 240,600 |
| Dec 1, 2025 | 5,950.00 | 6,000.00 | 5,700.00 | 5,890.00 | 5,820.33 | 1.55% | 229,700 |