Skip to main content
Yashima & Co.,Ltd. (TYO:7677)
Japan flag Japan · Delayed Price · Currency is JPY
2,520.00
0.00 (0.00%)
Apr 23, 2026, 12:30 PM JST

Yashima & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20262,570.002,570.002,520.002,520.002,520.00-2.14%200
Apr 21, 20262,617.002,655.002,555.002,575.002,575.002.30%500
Apr 20, 20262,656.002,656.002,517.002,517.002,517.00-3.42%800
Apr 17, 20262,611.002,611.002,606.002,606.002,606.001.76%200
Apr 14, 20262,561.002,561.002,561.002,561.002,561.00-1.50%100
Apr 7, 20262,639.002,639.002,600.002,600.002,600.00-0.23%200
Apr 6, 20262,460.002,606.002,460.002,606.002,606.005.93%300
Apr 3, 20262,459.002,460.002,459.002,460.002,460.00-1.95%200
Apr 2, 20262,509.002,509.002,509.002,509.002,509.002.03%300
Mar 30, 20262,459.002,459.002,459.002,459.002,459.00-1.01%100
Mar 26, 20262,463.002,484.002,463.002,484.002,459.00-0.04%200
Mar 25, 20262,489.002,489.002,485.002,485.002,459.990.85%200
Mar 24, 20262,464.002,464.002,464.002,464.002,439.20-3.90%500
Mar 23, 20262,564.002,564.002,564.002,564.002,538.19-1.38%100
Mar 19, 20262,607.002,700.002,600.002,600.002,573.831.68%1,300
Mar 16, 20262,610.002,610.002,520.002,557.002,531.271.87%700
Mar 13, 20262,460.002,510.002,460.002,510.002,484.742.03%200
Mar 12, 20262,529.002,529.002,460.002,460.002,435.24-2.73%400
Mar 11, 20262,529.002,529.002,529.002,529.002,503.550.24%100
Mar 9, 20262,500.002,541.002,500.002,523.002,497.61-0.90%500
Mar 6, 20262,600.002,600.002,510.002,546.002,520.38-2.82%700
Mar 5, 20262,600.002,620.002,600.002,620.002,593.630.77%400
Mar 4, 20262,690.002,690.002,600.002,600.002,573.83-4.41%1,100
Mar 3, 20262,720.002,720.002,720.002,720.002,692.621.42%300
Mar 2, 20262,677.002,682.002,673.002,682.002,655.01-0.67%300
Feb 27, 20262,700.002,700.002,700.002,700.002,672.83-100
Feb 26, 20262,706.002,706.002,700.002,700.002,672.83-0.66%400
Feb 25, 20262,780.002,780.002,666.002,718.002,690.64-3.96%2,300
Feb 24, 20262,878.002,878.002,830.002,830.002,801.52-0.81%200
Feb 20, 20262,880.002,880.002,853.002,853.002,824.29-1.62%1,000
Feb 19, 20262,882.002,900.002,882.002,900.002,870.811.05%400
Feb 18, 20262,871.002,900.002,870.002,870.002,841.12-0.03%600
Feb 17, 20262,909.002,909.002,871.002,871.002,842.110.07%300
Feb 16, 20262,867.002,869.002,867.002,869.002,840.131.38%300
Feb 13, 20262,834.002,834.002,830.002,830.002,801.52-0.14%200
Feb 12, 20262,834.002,834.002,834.002,834.002,805.48-100
Feb 9, 20262,930.002,938.002,795.002,834.002,805.48-1.60%2,300
Feb 4, 20262,880.002,880.002,880.002,880.002,851.01-1.71%100
Feb 3, 20262,960.002,960.002,930.002,930.002,900.510.69%300
Jan 28, 20262,910.002,910.002,910.002,910.002,880.711.75%100
Jan 26, 20262,860.002,860.002,860.002,860.002,831.22-100
Jan 22, 20262,861.002,861.002,860.002,860.002,831.22-0.73%200
Jan 21, 20262,885.002,904.002,881.002,881.002,852.000.03%300
Jan 20, 20262,980.002,980.002,880.002,880.002,851.01-5.57%1,000
Jan 19, 20263,040.003,050.003,040.003,050.003,019.300.33%500
Jan 16, 20263,040.003,040.003,020.003,040.003,009.40-300
Jan 15, 20262,989.003,040.002,989.003,040.003,009.401.71%300
Jan 14, 20262,989.002,989.002,989.002,989.002,958.92-100
Jan 7, 20262,880.002,989.002,880.002,989.002,958.922.01%400
Jan 6, 20262,980.002,980.002,930.002,930.002,900.51-1.68%300
Jan 5, 20262,980.002,980.002,960.002,980.002,950.011.71%300
Dec 30, 20252,930.002,930.002,900.002,930.002,900.51-2.33%600
Dec 29, 20252,820.003,000.002,820.003,000.002,969.814.53%500
Dec 25, 20252,850.002,870.002,850.002,870.002,841.121.41%300
Dec 24, 20252,821.002,830.002,821.002,830.002,801.520.35%200
Dec 23, 20252,770.002,820.002,770.002,820.002,791.622.47%300
Dec 22, 20252,743.002,752.002,743.002,752.002,724.300.11%300
Dec 19, 20252,800.002,849.002,749.002,749.002,721.33-3.54%1,000
Dec 18, 20252,823.002,850.002,823.002,850.002,821.321.71%200
Dec 16, 20252,802.002,802.002,802.002,802.002,773.80-1.75%500
Dec 15, 20252,852.002,852.002,852.002,852.002,823.30-1.72%100
Dec 12, 20252,890.002,906.002,890.002,902.002,872.790.45%900
Dec 11, 20252,889.002,889.002,889.002,889.002,859.92-1.70%100
Dec 5, 20253,035.003,035.002,939.002,939.002,909.422.01%1,700
Dec 3, 20252,886.002,895.002,836.002,881.002,852.00-0.66%1,200
Dec 2, 20252,950.002,950.002,900.002,900.002,870.811.75%400
Nov 28, 20252,850.002,850.002,810.002,850.002,821.320.28%300
Nov 21, 20252,842.002,842.002,842.002,842.002,813.40-1.73%200
Nov 20, 20252,850.002,896.002,850.002,892.002,862.891.47%700
Nov 19, 20252,900.002,900.002,850.002,850.002,821.32-1.72%600
Nov 18, 20252,865.002,900.002,865.002,900.002,870.811.22%200
Nov 17, 20252,865.002,865.002,865.002,865.002,836.174.18%100
Nov 13, 20252,725.002,750.002,725.002,750.002,722.322.80%300
Nov 12, 20252,699.002,730.002,675.002,675.002,648.08-1.29%1,100
Nov 10, 20252,710.002,710.002,710.002,710.002,682.731.88%100
Nov 7, 20252,600.002,660.002,514.002,660.002,633.234.31%2,600
Nov 5, 20252,600.002,600.002,440.002,550.002,524.34-1.92%800
Nov 4, 20252,600.002,600.002,600.002,600.002,573.83-2.99%400
Oct 31, 20252,680.002,680.002,680.002,680.002,653.03-100
Oct 29, 20252,680.002,680.002,680.002,680.002,653.03-0.74%100