Yurtec Corporation 1934
TSE · Japan · Industrial Services
¥2,517.00-36.00 (-1.41%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,517.00 | -1.41% | ¥2,550.00 | ¥2,561.00 | ¥2,507.00 | 99.10K |
| 2026-10-01 | ¥2,553.00 | -0.51% | ¥2,550.00 | ¥2,560.00 | ¥2,511.00 | 124.30K |
| 2026-09-30 | ¥2,566.00 | +0.71% | ¥2,554.00 | ¥2,585.00 | ¥2,544.00 | 150.30K |
| 2026-09-29 | ¥2,548.00 | -3.01% | ¥2,584.00 | ¥2,584.00 | ¥2,538.00 | 131.00K |
| 2026-09-28 | ¥2,627.00 | +0.08% | ¥2,654.00 | ¥2,654.00 | ¥2,616.00 | 127.30K |
| 2026-09-25 | ¥2,625.00 | +0.46% | ¥2,624.00 | ¥2,626.00 | ¥2,596.00 | 115.40K |
| 2026-09-24 | ¥2,613.00 | -1.10% | ¥2,651.00 | ¥2,651.00 | ¥2,613.00 | 139.70K |
| 2026-09-18 | ¥2,642.00 | -1.20% | ¥2,677.00 | ¥2,680.00 | ¥2,624.00 | 167.80K |
| 2026-09-17 | ¥2,674.00 | +1.79% | ¥2,635.00 | ¥2,674.00 | ¥2,635.00 | 99.30K |
| 2026-09-16 | ¥2,627.00 | +0.77% | ¥2,618.00 | ¥2,647.00 | ¥2,618.00 | 87.00K |
| 2026-09-15 | ¥2,607.00 | -0.50% | ¥2,606.00 | ¥2,627.00 | ¥2,593.00 | 123.10K |
| 2026-09-14 | ¥2,620.00 | +1.28% | ¥2,587.00 | ¥2,622.00 | ¥2,585.00 | 96.00K |
| 2026-09-11 | ¥2,587.00 | -1.26% | ¥2,570.00 | ¥2,612.00 | ¥2,565.00 | 111.50K |
| 2026-09-10 | ¥2,620.00 | -1.58% | ¥2,641.00 | ¥2,649.00 | ¥2,611.00 | 132.20K |
| 2026-09-09 | ¥2,662.00 | +1.53% | ¥2,614.00 | ¥2,676.00 | ¥2,605.00 | 129.30K |
| 2026-09-08 | ¥2,622.00 | -1.06% | ¥2,648.00 | ¥2,663.00 | ¥2,619.00 | 96.10K |
| 2026-09-07 | ¥2,650.00 | +2.32% | ¥2,603.00 | ¥2,675.00 | ¥2,603.00 | 150.40K |
| 2026-09-04 | ¥2,590.00 | -0.23% | ¥2,586.00 | ¥2,600.00 | ¥2,567.00 | 97.50K |
| 2026-09-03 | ¥2,596.00 | +1.09% | ¥2,567.00 | ¥2,610.00 | ¥2,563.00 | 138.80K |
| 2026-09-02 | ¥2,568.00 | -3.68% | ¥2,638.00 | ¥2,659.00 | ¥2,565.00 | 192.40K |
| 2026-09-01 | ¥2,666.00 | +3.94% | ¥2,575.00 | ¥2,670.00 | ¥2,571.00 | 191.40K |
| 2026-08-31 | ¥2,565.00 | -0.43% | ¥2,563.00 | ¥2,577.00 | ¥2,530.00 | 149.90K |
| 2026-08-28 | ¥2,576.00 | -0.54% | ¥2,610.00 | ¥2,611.00 | ¥2,555.00 | 211.10K |
| 2026-08-27 | ¥2,590.00 | +1.65% | ¥2,579.00 | ¥2,608.00 | ¥2,564.00 | 162.50K |
| 2026-08-26 | ¥2,548.00 | +1.15% | ¥2,527.00 | ¥2,548.00 | ¥2,518.00 | 71.20K |
| 2026-08-25 | ¥2,519.00 | -0.40% | ¥2,537.00 | ¥2,546.00 | ¥2,502.00 | 121.00K |
| 2026-08-24 | ¥2,529.00 | +0.56% | ¥2,525.00 | ¥2,549.00 | ¥2,501.00 | 149.00K |
| 2026-08-21 | ¥2,515.00 | +1.99% | ¥2,516.00 | ¥2,556.00 | ¥2,474.00 | 218.70K |
| 2026-08-20 | ¥2,466.00 | +1.94% | ¥2,419.00 | ¥2,468.00 | ¥2,419.00 | 120.60K |
| 2026-08-19 | ¥2,419.00 | -2.58% | ¥2,470.00 | ¥2,470.00 | ¥2,404.00 | 126.30K |
| 2026-08-18 | ¥2,483.00 | -0.60% | ¥2,500.00 | ¥2,537.00 | ¥2,481.00 | 134.60K |
| 2026-08-17 | ¥2,498.00 | +0.77% | ¥2,499.00 | ¥2,538.00 | ¥2,489.00 | 107.20K |
| 2026-08-14 | ¥2,479.00 | -0.04% | ¥2,476.00 | ¥2,486.00 | ¥2,453.00 | 109.50K |
| 2026-08-13 | ¥2,480.00 | +1.27% | ¥2,453.00 | ¥2,480.00 | ¥2,438.00 | 120.70K |
| 2026-08-12 | ¥2,449.00 | +0.86% | ¥2,453.00 | ¥2,461.00 | ¥2,427.00 | 97.00K |
| 2026-08-10 | ¥2,428.00 | -1.50% | ¥2,465.00 | ¥2,467.00 | ¥2,422.00 | 153.10K |
| 2026-08-07 | ¥2,465.00 | +0.04% | ¥2,548.00 | ¥2,548.00 | ¥2,451.00 | 227.20K |
| 2026-08-06 | ¥2,464.00 | +3.79% | ¥2,365.00 | ¥2,519.00 | ¥2,365.00 | 363.30K |
| 2026-08-05 | ¥2,374.00 | +1.45% | ¥2,348.00 | ¥2,375.00 | ¥2,336.00 | 91.50K |
| 2026-08-04 | ¥2,340.00 | +0.56% | ¥2,339.00 | ¥2,360.00 | ¥2,306.00 | 155.20K |
| 2026-08-03 | ¥2,327.00 | -2.72% | ¥2,363.00 | ¥2,363.00 | ¥2,294.00 | 231.40K |
| 2026-07-31 | ¥2,392.00 | -0.46% | ¥2,434.00 | ¥2,456.00 | ¥2,374.00 | 180.90K |
| 2026-07-30 | ¥2,403.00 | +0.25% | ¥2,369.00 | ¥2,429.00 | ¥2,352.00 | 216.30K |
| 2026-07-29 | ¥2,397.00 | -1.84% | ¥2,392.00 | ¥2,435.00 | ¥2,361.00 | 321.20K |
| 2026-07-28 | ¥2,442.00 | +2.43% | ¥2,380.00 | ¥2,555.00 | ¥2,340.00 | 518.90K |
| 2026-07-27 | ¥2,384.00 | +2.05% | ¥2,361.00 | ¥2,385.00 | ¥2,328.00 | 135.40K |
| 2026-07-24 | ¥2,336.00 | 0.00% | ¥2,304.00 | ¥2,348.00 | ¥2,297.00 | 92.90K |
| 2026-07-23 | ¥2,336.00 | +0.13% | ¥2,328.00 | ¥2,356.00 | ¥2,323.00 | 80.70K |
| 2026-07-22 | ¥2,333.00 | -0.38% | ¥2,340.00 | ¥2,356.00 | ¥2,332.00 | 85.30K |
| 2026-07-21 | ¥2,342.00 | +1.08% | ¥2,318.00 | ¥2,360.00 | ¥2,303.00 | 91.00K |
| 2026-07-17 | ¥2,317.00 | -2.73% | ¥2,369.00 | ¥2,385.00 | ¥2,291.00 | 122.30K |
| 2026-07-16 | ¥2,382.00 | -0.71% | ¥2,410.00 | ¥2,427.00 | ¥2,379.00 | 98.40K |
| 2026-07-15 | ¥2,399.00 | +1.70% | ¥2,382.00 | ¥2,415.00 | ¥2,380.00 | 112.40K |
| 2026-07-14 | ¥2,359.00 | +0.55% | ¥2,345.00 | ¥2,373.00 | ¥2,320.00 | 109.90K |
| 2026-07-13 | ¥2,346.00 | -2.29% | ¥2,410.00 | ¥2,424.00 | ¥2,341.00 | 98.30K |
| 2026-07-10 | ¥2,401.00 | -0.87% | ¥2,435.00 | ¥2,435.00 | ¥2,396.00 | 110.90K |
| 2026-07-09 | ¥2,422.00 | +0.50% | ¥2,383.00 | ¥2,432.00 | ¥2,381.00 | 87.50K |
| 2026-07-08 | ¥2,410.00 | -1.67% | ¥2,452.00 | ¥2,454.00 | ¥2,410.00 | 85.40K |
| 2026-07-07 | ¥2,451.00 | -0.85% | ¥2,466.00 | ¥2,488.00 | ¥2,451.00 | 82.70K |
| 2026-07-06 | ¥2,472.00 | +0.77% | ¥2,455.00 | ¥2,497.00 | ¥2,449.00 | 99.50K |
| 2026-07-03 | ¥2,453.00 | +0.99% | ¥2,445.00 | ¥2,461.00 | ¥2,422.00 | 101.40K |
| 2026-07-02 | ¥2,429.00 | +0.91% | ¥2,408.00 | ¥2,444.00 | ¥2,384.00 | 123.80K |
| 2026-07-01 | ¥2,407.00 | -0.25% | ¥2,430.00 | ¥2,434.00 | ¥2,397.00 | 104.50K |
| 2026-06-30 | ¥2,413.00 | -0.94% | ¥2,436.00 | ¥2,445.00 | ¥2,396.00 | 94.60K |
| 2026-06-29 | ¥2,436.00 | -0.49% | ¥2,449.00 | ¥2,473.00 | ¥2,409.00 | 103.60K |
| 2026-06-26 | ¥2,448.00 | +1.75% | ¥2,406.00 | ¥2,458.00 | ¥2,406.00 | 98.80K |
| 2026-06-25 | ¥2,406.00 | +0.17% | ¥2,442.00 | ¥2,442.00 | ¥2,398.00 | 106.60K |
| 2026-06-24 | ¥2,402.00 | +0.21% | ¥2,397.00 | ¥2,427.00 | ¥2,384.00 | 97.40K |
| 2026-06-23 | ¥2,397.00 | -1.60% | ¥2,450.00 | ¥2,469.00 | ¥2,397.00 | 109.20K |
| 2026-06-22 | ¥2,436.00 | +0.83% | ¥2,420.00 | ¥2,443.00 | ¥2,398.00 | 109.30K |
| 2026-06-19 | ¥2,416.00 | -0.08% | ¥2,418.00 | ¥2,452.00 | ¥2,400.00 | 115.90K |
| 2026-06-18 | ¥2,418.00 | +1.64% | ¥2,371.00 | ¥2,429.00 | ¥2,367.00 | 131.20K |
| 2026-06-17 | ¥2,379.00 | +1.41% | ¥2,367.00 | ¥2,396.00 | ¥2,356.00 | 133.60K |
| 2026-06-16 | ¥2,346.00 | -2.21% | ¥2,386.00 | ¥2,387.00 | ¥2,339.00 | 107.00K |
| 2026-06-15 | ¥2,399.00 | +3.36% | ¥2,371.00 | ¥2,415.00 | ¥2,360.00 | 120.90K |
| 2026-06-12 | ¥2,321.00 | +0.39% | ¥2,342.00 | ¥2,359.00 | ¥2,302.00 | 150.10K |
| 2026-06-11 | ¥2,312.00 | +0.35% | ¥2,289.00 | ¥2,312.00 | ¥2,234.00 | 114.90K |
| 2026-06-10 | ¥2,304.00 | -0.30% | ¥2,295.00 | ¥2,338.00 | ¥2,295.00 | 163.50K |
| 2026-06-09 | ¥2,311.00 | -0.39% | ¥2,338.00 | ¥2,349.00 | ¥2,298.00 | 140.60K |
| 2026-06-08 | ¥2,320.00 | -2.73% | ¥2,306.00 | ¥2,332.00 | ¥2,280.00 | 181.50K |
| 2026-06-05 | ¥2,385.00 | +3.02% | ¥2,339.00 | ¥2,391.00 | ¥2,317.00 | 125.10K |
| 2026-06-04 | ¥2,315.00 | 0.00% | ¥2,315.00 | ¥2,345.00 | ¥2,307.00 | 125.60K |
| 2026-06-03 | ¥2,315.00 | +0.74% | ¥2,312.00 | ¥2,330.00 | ¥2,279.00 | 130.20K |
| 2026-06-02 | ¥2,298.00 | -1.58% | ¥2,335.00 | ¥2,338.00 | ¥2,269.00 | 198.20K |
| 2026-06-01 | ¥2,335.00 | -2.83% | ¥2,401.00 | ¥2,408.00 | ¥2,334.00 | 193.50K |
| 2026-05-29 | ¥2,403.00 | -0.41% | ¥2,424.00 | ¥2,445.00 | ¥2,396.00 | 217.10K |
| 2026-05-28 | ¥2,413.00 | +2.51% | ¥2,393.00 | ¥2,427.00 | ¥2,375.00 | 194.80K |
| 2026-05-27 | ¥2,354.00 | +0.09% | ¥2,391.00 | ¥2,404.00 | ¥2,338.00 | 146.70K |
| 2026-05-26 | ¥2,352.00 | +1.64% | ¥2,330.00 | ¥2,385.00 | ¥2,284.00 | 186.40K |
| 2026-05-25 | ¥2,314.00 | +2.07% | ¥2,278.00 | ¥2,319.00 | ¥2,268.00 | 179.60K |