Skip to main content
Yashima & Co.,Ltd. (TYO:7677)
Japan flag Japan · Delayed Price · Currency is JPY
2,523.00
-23.00 (-0.90%)
Mar 9, 2026, 2:25 PM JST

Yashima & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,500.002,541.002,500.002,523.002,523.00-0.90%500
Mar 6, 20262,600.002,600.002,510.002,546.002,546.00-2.82%700
Mar 5, 20262,600.002,620.002,600.002,620.002,620.000.77%400
Mar 4, 20262,690.002,690.002,600.002,600.002,600.00-4.41%1,100
Mar 3, 20262,720.002,720.002,720.002,720.002,720.001.42%300
Mar 2, 20262,677.002,682.002,673.002,682.002,682.00-0.67%300
Feb 27, 20262,700.002,700.002,700.002,700.002,700.00-100
Feb 26, 20262,706.002,706.002,700.002,700.002,700.00-0.66%400
Feb 25, 20262,780.002,780.002,666.002,718.002,718.00-3.96%2,300
Feb 24, 20262,878.002,878.002,830.002,830.002,830.00-0.81%200
Feb 20, 20262,880.002,880.002,853.002,853.002,853.00-1.62%1,000
Feb 19, 20262,882.002,900.002,882.002,900.002,900.001.05%400
Feb 18, 20262,871.002,900.002,870.002,870.002,870.00-0.03%600
Feb 17, 20262,909.002,909.002,871.002,871.002,871.000.07%300
Feb 16, 20262,867.002,869.002,867.002,869.002,869.001.38%300
Feb 13, 20262,834.002,834.002,830.002,830.002,830.00-0.14%200
Feb 12, 20262,834.002,834.002,834.002,834.002,834.00-100
Feb 9, 20262,930.002,938.002,795.002,834.002,834.00-1.60%2,300
Feb 4, 20262,880.002,880.002,880.002,880.002,880.00-1.71%100
Feb 3, 20262,960.002,960.002,930.002,930.002,930.000.69%300
Jan 28, 20262,910.002,910.002,910.002,910.002,910.001.75%100
Jan 26, 20262,860.002,860.002,860.002,860.002,860.00-100
Jan 22, 20262,861.002,861.002,860.002,860.002,860.00-0.73%200
Jan 21, 20262,885.002,904.002,881.002,881.002,881.000.03%300
Jan 20, 20262,980.002,980.002,880.002,880.002,880.00-5.57%1,000
Jan 19, 20263,040.003,050.003,040.003,050.003,050.000.33%500
Jan 16, 20263,040.003,040.003,020.003,040.003,040.00-300
Jan 15, 20262,989.003,040.002,989.003,040.003,040.001.71%300
Jan 14, 20262,989.002,989.002,989.002,989.002,989.00-100
Jan 7, 20262,880.002,989.002,880.002,989.002,989.002.01%400
Jan 6, 20262,980.002,980.002,930.002,930.002,930.00-1.68%300
Jan 5, 20262,980.002,980.002,960.002,980.002,980.001.71%300
Dec 30, 20252,930.002,930.002,900.002,930.002,930.00-2.33%600
Dec 29, 20252,820.003,000.002,820.003,000.003,000.004.53%500
Dec 25, 20252,850.002,870.002,850.002,870.002,870.001.41%300
Dec 24, 20252,821.002,830.002,821.002,830.002,830.000.35%200
Dec 23, 20252,770.002,820.002,770.002,820.002,820.002.47%300
Dec 22, 20252,743.002,752.002,743.002,752.002,752.000.11%300
Dec 19, 20252,800.002,849.002,749.002,749.002,749.00-3.54%1,000
Dec 18, 20252,823.002,850.002,823.002,850.002,850.001.71%200
Dec 16, 20252,802.002,802.002,802.002,802.002,802.00-1.75%500
Dec 15, 20252,852.002,852.002,852.002,852.002,852.00-1.72%100
Dec 12, 20252,890.002,906.002,890.002,902.002,902.000.45%900
Dec 11, 20252,889.002,889.002,889.002,889.002,889.00-1.70%100
Dec 5, 20253,035.003,035.002,939.002,939.002,939.002.01%1,700
Dec 3, 20252,886.002,895.002,836.002,881.002,881.00-0.66%1,200
Dec 2, 20252,950.002,950.002,900.002,900.002,900.001.75%400
Nov 28, 20252,850.002,850.002,810.002,850.002,850.000.28%300
Nov 21, 20252,842.002,842.002,842.002,842.002,842.00-1.73%200
Nov 20, 20252,850.002,896.002,850.002,892.002,892.001.47%700
Nov 19, 20252,900.002,900.002,850.002,850.002,850.00-1.72%600
Nov 18, 20252,865.002,900.002,865.002,900.002,900.001.22%200
Nov 17, 20252,865.002,865.002,865.002,865.002,865.004.18%100
Nov 13, 20252,725.002,750.002,725.002,750.002,750.002.80%300
Nov 12, 20252,699.002,730.002,675.002,675.002,675.00-1.29%1,100
Nov 10, 20252,710.002,710.002,710.002,710.002,710.001.88%100
Nov 7, 20252,600.002,660.002,514.002,660.002,660.004.31%2,600
Nov 5, 20252,600.002,600.002,440.002,550.002,550.00-1.92%800
Nov 4, 20252,600.002,600.002,600.002,600.002,600.00-2.99%400
Oct 31, 20252,680.002,680.002,680.002,680.002,680.00-100
Oct 29, 20252,680.002,680.002,680.002,680.002,680.00-0.74%100
Oct 22, 20252,700.002,700.002,700.002,700.002,700.00-100
Oct 21, 20252,700.002,700.002,700.002,700.002,700.00-0.92%100
Oct 20, 20252,850.002,850.002,725.002,725.002,725.00-0.04%1,500
Oct 17, 20252,726.002,726.002,726.002,726.002,726.000.96%100
Oct 15, 20252,700.002,700.002,700.002,700.002,700.00-300
Oct 7, 20252,700.002,700.002,700.002,700.002,700.002.39%200
Oct 6, 20252,637.002,637.002,637.002,637.002,637.000.27%200
Oct 3, 20252,590.002,630.002,590.002,630.002,630.001.54%300
Oct 2, 20252,637.002,637.002,590.002,590.002,590.00-2.59%600
Oct 1, 20252,739.002,739.002,659.002,659.002,659.00-3.62%800
Sep 29, 20252,765.002,765.002,759.002,759.002,759.00-1.11%300
Sep 26, 20252,841.002,841.002,780.002,790.002,790.00-2.14%1,000
Sep 25, 20252,858.002,858.002,851.002,851.002,851.000.39%200
Sep 22, 20252,790.002,840.002,790.002,840.002,840.00-200
Sep 19, 20252,839.002,840.002,839.002,840.002,840.001.32%700
Sep 17, 20252,803.002,803.002,803.002,803.002,803.000.07%100
Sep 16, 20252,801.002,801.002,801.002,801.002,801.00-1.16%100
Sep 12, 20252,849.002,849.002,834.002,834.002,834.00-0.53%700
Sep 11, 20252,851.002,851.002,849.002,849.002,849.00-0.07%500
Sep 10, 20252,851.002,851.002,851.002,851.002,851.001.79%100
Sep 9, 20252,803.002,900.002,801.002,801.002,801.00-1.72%1,200