Yashima Denki Co., Ltd. 3153
TSE · Japan · Distribution Services
¥3,110.00-35.00 (-1.11%)
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 | ¥3,110.00 | -1.11% | ¥3,140.00 | ¥3,170.00 | ¥3,095.00 | 43.70K |
| 2026-10-01 | ¥3,145.00 | +1.94% | ¥3,065.00 | ¥3,165.00 | ¥3,025.00 | 67.30K |
| 2026-09-30 | ¥3,085.00 | -1.75% | ¥3,175.00 | ¥3,195.00 | ¥3,070.00 | 55.90K |
| 2026-09-29 | ¥3,140.00 | +0.48% | ¥3,125.00 | ¥3,160.00 | ¥3,095.00 | 174.40K |
| 2026-09-28 | ¥3,125.00 | -2.04% | ¥3,205.00 | ¥3,220.00 | ¥3,105.00 | 182.70K |
| 2026-09-25 | ¥3,190.00 | +1.75% | ¥3,155.00 | ¥3,190.00 | ¥3,120.00 | 136.20K |
| 2026-09-24 | ¥3,135.00 | -3.98% | ¥3,280.00 | ¥3,290.00 | ¥3,130.00 | 86.70K |
| 2026-09-18 | ¥3,265.00 | -0.46% | ¥3,285.00 | ¥3,295.00 | ¥3,210.00 | 130.80K |
| 2026-09-17 | ¥3,280.00 | +3.96% | ¥3,180.00 | ¥3,300.00 | ¥3,180.00 | 173.70K |
| 2026-09-16 | ¥3,155.00 | +4.82% | ¥3,030.00 | ¥3,170.00 | ¥3,025.00 | 98.50K |
| 2026-09-15 | ¥3,010.00 | +1.45% | ¥2,977.00 | ¥3,010.00 | ¥2,943.00 | 74.60K |
| 2026-09-14 | ¥2,967.00 | -0.30% | ¥2,987.00 | ¥2,997.00 | ¥2,945.00 | 96.90K |
| 2026-09-11 | ¥2,976.00 | -0.97% | ¥2,951.00 | ¥3,010.00 | ¥2,929.00 | 90.00K |
| 2026-09-10 | ¥3,005.00 | -0.99% | ¥3,035.00 | ¥3,050.00 | ¥2,996.00 | 92.70K |
| 2026-09-09 | ¥3,035.00 | +0.50% | ¥3,035.00 | ¥3,085.00 | ¥3,035.00 | 60.60K |
| 2026-09-08 | ¥3,020.00 | -3.97% | ¥3,125.00 | ¥3,130.00 | ¥3,020.00 | 61.20K |
| 2026-09-07 | ¥3,145.00 | +4.49% | ¥3,015.00 | ¥3,150.00 | ¥3,015.00 | 108.00K |
| 2026-09-04 | ¥3,010.00 | +1.59% | ¥2,963.00 | ¥3,025.00 | ¥2,963.00 | 79.80K |
| 2026-09-03 | ¥2,963.00 | -0.57% | ¥3,005.00 | ¥3,025.00 | ¥2,951.00 | 131.00K |
| 2026-09-02 | ¥2,980.00 | -4.79% | ¥3,080.00 | ¥3,110.00 | ¥2,980.00 | 85.20K |
| 2026-09-01 | ¥3,130.00 | +0.16% | ¥3,115.00 | ¥3,160.00 | ¥3,080.00 | 61.90K |
| 2026-08-31 | ¥3,125.00 | +1.13% | ¥3,065.00 | ¥3,150.00 | ¥3,050.00 | 97.50K |
| 2026-08-28 | ¥3,090.00 | +3.00% | ¥3,005.00 | ¥3,135.00 | ¥3,000.00 | 140.90K |
| 2026-08-27 | ¥3,000.00 | +1.15% | ¥2,965.00 | ¥3,025.00 | ¥2,965.00 | 67.50K |
| 2026-08-26 | ¥2,966.00 | +2.35% | ¥2,910.00 | ¥2,977.00 | ¥2,910.00 | 47.30K |
| 2026-08-25 | ¥2,898.00 | -0.03% | ¥2,874.00 | ¥2,898.00 | ¥2,845.00 | 48.10K |
| 2026-08-24 | ¥2,899.00 | +2.15% | ¥2,832.00 | ¥2,920.00 | ¥2,830.00 | 67.70K |
| 2026-08-21 | ¥2,838.00 | +0.18% | ¥2,805.00 | ¥2,840.00 | ¥2,780.00 | 49.40K |
| 2026-08-20 | ¥2,833.00 | +2.98% | ¥2,768.00 | ¥2,833.00 | ¥2,761.00 | 79.80K |
| 2026-08-19 | ¥2,751.00 | -5.79% | ¥2,840.00 | ¥2,842.00 | ¥2,751.00 | 109.80K |
| 2026-08-18 | ¥2,920.00 | -1.35% | ¥2,960.00 | ¥2,987.00 | ¥2,911.00 | 46.10K |
| 2026-08-17 | ¥2,960.00 | -1.04% | ¥2,980.00 | ¥3,015.00 | ¥2,951.00 | 42.10K |
| 2026-08-14 | ¥2,991.00 | +0.64% | ¥2,941.00 | ¥3,000.00 | ¥2,941.00 | 31.80K |
| 2026-08-13 | ¥2,972.00 | +3.27% | ¥2,914.00 | ¥2,972.00 | ¥2,884.00 | 73.10K |
| 2026-08-12 | ¥2,878.00 | -3.03% | ¥2,968.00 | ¥2,968.00 | ¥2,867.00 | 73.40K |
| 2026-08-10 | ¥2,968.00 | -0.90% | ¥3,005.00 | ¥3,020.00 | ¥2,963.00 | 39.90K |
| 2026-08-07 | ¥2,995.00 | -1.16% | ¥3,045.00 | ¥3,045.00 | ¥2,978.00 | 47.30K |
| 2026-08-06 | ¥3,030.00 | -0.66% | ¥3,045.00 | ¥3,075.00 | ¥3,005.00 | 50.00K |
| 2026-08-05 | ¥3,050.00 | +0.49% | ¥3,050.00 | ¥3,060.00 | ¥2,999.00 | 80.50K |
| 2026-08-04 | ¥3,035.00 | +2.53% | ¥2,915.00 | ¥3,045.00 | ¥2,901.00 | 52.70K |
| 2026-08-03 | ¥2,960.00 | -2.15% | ¥2,965.00 | ¥3,025.00 | ¥2,836.00 | 106.00K |
| 2026-07-31 | ¥3,025.00 | +5.44% | ¥2,965.00 | ¥3,130.00 | ¥2,863.00 | 183.40K |
| 2026-07-30 | ¥2,869.00 | +1.99% | ¥2,819.00 | ¥2,869.00 | ¥2,783.00 | 80.10K |
| 2026-07-29 | ¥2,813.00 | -3.40% | ¥2,940.00 | ¥2,941.00 | ¥2,751.00 | 81.00K |
| 2026-07-28 | ¥2,912.00 | -2.41% | ¥2,968.00 | ¥2,968.00 | ¥2,888.00 | 62.70K |
| 2026-07-27 | ¥2,984.00 | +3.47% | ¥2,884.00 | ¥3,020.00 | ¥2,884.00 | 72.90K |
| 2026-07-24 | ¥2,884.00 | -0.28% | ¥2,842.00 | ¥2,884.00 | ¥2,835.00 | 50.90K |
| 2026-07-23 | ¥2,892.00 | +1.51% | ¥2,849.00 | ¥2,907.00 | ¥2,849.00 | 51.40K |
| 2026-07-22 | ¥2,849.00 | +1.71% | ¥2,781.00 | ¥2,898.00 | ¥2,781.00 | 62.60K |
| 2026-07-21 | ¥2,801.00 | +3.13% | ¥2,717.00 | ¥2,808.00 | ¥2,715.00 | 69.50K |
| 2026-07-17 | ¥2,716.00 | -2.34% | ¥2,762.00 | ¥2,772.00 | ¥2,661.00 | 101.10K |
| 2026-07-16 | ¥2,781.00 | -0.93% | ¥2,807.00 | ¥2,828.00 | ¥2,776.00 | 34.30K |
| 2026-07-15 | ¥2,807.00 | +0.57% | ¥2,825.00 | ¥2,847.00 | ¥2,771.00 | 39.60K |
| 2026-07-14 | ¥2,791.00 | +0.58% | ¥2,733.00 | ¥2,809.00 | ¥2,726.00 | 44.20K |
| 2026-07-13 | ¥2,775.00 | -0.79% | ¥2,830.00 | ¥2,843.00 | ¥2,770.00 | 38.10K |
| 2026-07-10 | ¥2,797.00 | +0.04% | ¥2,828.00 | ¥2,868.00 | ¥2,794.00 | 60.40K |
| 2026-07-09 | ¥2,796.00 | +1.64% | ¥2,757.00 | ¥2,820.00 | ¥2,757.00 | 36.80K |
| 2026-07-08 | ¥2,751.00 | -0.65% | ¥2,740.00 | ¥2,789.00 | ¥2,717.00 | 48.70K |
| 2026-07-07 | ¥2,769.00 | -0.68% | ¥2,782.00 | ¥2,820.00 | ¥2,769.00 | 60.50K |
| 2026-07-06 | ¥2,788.00 | -1.17% | ¥2,816.00 | ¥2,845.00 | ¥2,768.00 | 55.80K |
| 2026-07-03 | ¥2,821.00 | +2.32% | ¥2,750.00 | ¥2,821.00 | ¥2,735.00 | 53.70K |
| 2026-07-02 | ¥2,757.00 | -0.72% | ¥2,760.00 | ¥2,795.00 | ¥2,751.00 | 43.70K |
| 2026-07-01 | ¥2,777.00 | -0.36% | ¥2,807.00 | ¥2,815.00 | ¥2,752.00 | 35.40K |
| 2026-06-30 | ¥2,787.00 | -0.61% | ¥2,822.00 | ¥2,830.00 | ¥2,756.00 | 38.30K |
| 2026-06-29 | ¥2,804.00 | -0.32% | ¥2,810.00 | ¥2,834.00 | ¥2,753.00 | 41.80K |
| 2026-06-26 | ¥2,813.00 | -0.71% | ¥2,825.00 | ¥2,840.00 | ¥2,774.00 | 23.70K |
| 2026-06-25 | ¥2,833.00 | +0.25% | ¥2,864.00 | ¥2,868.00 | ¥2,818.00 | 41.60K |
| 2026-06-24 | ¥2,826.00 | -0.21% | ¥2,856.00 | ¥2,898.00 | ¥2,802.00 | 32.00K |
| 2026-06-23 | ¥2,832.00 | -3.28% | ¥2,975.00 | ¥2,975.00 | ¥2,831.00 | 48.40K |
| 2026-06-22 | ¥2,928.00 | +2.88% | ¥2,864.00 | ¥2,937.00 | ¥2,861.00 | 42.70K |
| 2026-06-19 | ¥2,846.00 | +1.21% | ¥2,846.00 | ¥2,869.00 | ¥2,830.00 | 29.20K |
| 2026-06-18 | ¥2,812.00 | +0.97% | ¥2,785.00 | ¥2,831.00 | ¥2,785.00 | 24.30K |
| 2026-06-17 | ¥2,785.00 | +0.91% | ¥2,760.00 | ¥2,823.00 | ¥2,760.00 | 28.00K |
| 2026-06-16 | ¥2,760.00 | +0.69% | ¥2,727.00 | ¥2,773.00 | ¥2,700.00 | 26.10K |
| 2026-06-15 | ¥2,741.00 | +1.63% | ¥2,747.00 | ¥2,778.00 | ¥2,733.00 | 39.70K |
| 2026-06-12 | ¥2,697.00 | +0.90% | ¥2,749.00 | ¥2,763.00 | ¥2,697.00 | 53.20K |
| 2026-06-11 | ¥2,673.00 | -3.08% | ¥2,708.00 | ¥2,731.00 | ¥2,642.00 | 66.90K |
| 2026-06-10 | ¥2,758.00 | -0.58% | ¥2,755.00 | ¥2,806.00 | ¥2,740.00 | 38.10K |
| 2026-06-09 | ¥2,774.00 | +1.50% | ¥2,763.00 | ¥2,799.00 | ¥2,750.00 | 34.70K |
| 2026-06-08 | ¥2,733.00 | -3.26% | ¥2,795.00 | ¥2,815.00 | ¥2,702.00 | 69.60K |
| 2026-06-05 | ¥2,825.00 | +1.73% | ¥2,820.00 | ¥2,857.00 | ¥2,806.00 | 22.30K |
| 2026-06-04 | ¥2,777.00 | -0.82% | ¥2,800.00 | ¥2,820.00 | ¥2,775.00 | 32.80K |
| 2026-06-03 | ¥2,800.00 | +1.08% | ¥2,769.00 | ¥2,827.00 | ¥2,752.00 | 50.20K |
| 2026-06-02 | ¥2,770.00 | +0.44% | ¥2,750.00 | ¥2,801.00 | ¥2,645.00 | 66.80K |
| 2026-06-01 | ¥2,758.00 | -2.96% | ¥2,818.00 | ¥2,842.00 | ¥2,748.00 | 62.10K |
| 2026-05-29 | ¥2,842.00 | +2.82% | ¥2,791.00 | ¥2,899.00 | ¥2,788.00 | 46.30K |
| 2026-05-28 | ¥2,764.00 | -0.58% | ¥2,751.00 | ¥2,782.00 | ¥2,727.00 | 57.10K |
| 2026-05-27 | ¥2,780.00 | -1.31% | ¥2,835.00 | ¥2,838.00 | ¥2,764.00 | 36.80K |
| 2026-05-26 | ¥2,817.00 | +1.19% | ¥2,773.00 | ¥2,863.00 | ¥2,735.00 | 67.80K |
| 2026-05-25 | ¥2,784.00 | +0.65% | ¥2,816.00 | ¥2,865.00 | ¥2,758.00 | 55.20K |