YAMADA SERVICER SYNTHETIC OFFICE 4351
TSE · Japan · Commercial Services
¥852.00+1.00 (+0.12%)
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 | ¥852.00 | +0.12% | ¥851.00 | ¥852.00 | ¥845.00 | 600 |
| 2026-10-01 | ¥851.00 | +0.12% | ¥850.00 | ¥851.00 | ¥850.00 | 1.30K |
| 2026-09-30 | ¥850.00 | 0.00% | ¥851.00 | ¥851.00 | ¥845.00 | 1.20K |
| 2026-09-29 | ¥850.00 | 0.00% | ¥844.00 | ¥852.00 | ¥843.00 | 2.80K |
| 2026-09-28 | ¥850.00 | +0.24% | ¥848.00 | ¥850.00 | ¥843.00 | 700 |
| 2026-09-25 | ¥848.00 | +1.31% | ¥836.00 | ¥848.00 | ¥836.00 | 2.70K |
| 2026-09-24 | ¥837.00 | +0.72% | ¥835.00 | ¥837.00 | ¥829.00 | 3.50K |
| 2026-09-18 | ¥831.00 | -1.07% | ¥838.00 | ¥838.00 | ¥820.00 | 7.50K |
| 2026-09-17 | ¥840.00 | +0.24% | ¥839.00 | ¥841.00 | ¥838.00 | 1.20K |
| 2026-09-16 | ¥838.00 | -1.18% | ¥842.00 | ¥842.00 | ¥830.00 | 5.70K |
| 2026-09-15 | ¥848.00 | -0.82% | ¥853.00 | ¥853.00 | ¥848.00 | 1.70K |
| 2026-09-14 | ¥855.00 | -0.93% | ¥863.00 | ¥863.00 | ¥850.00 | 2.00K |
| 2026-09-11 | ¥863.00 | -0.12% | ¥860.00 | ¥863.00 | ¥857.00 | 800 |
| 2026-09-10 | ¥864.00 | +0.47% | ¥864.00 | ¥864.00 | ¥864.00 | 9.80K |
| 2026-09-09 | ¥860.00 | +0.12% | ¥859.00 | ¥861.00 | ¥859.00 | 1.40K |
| 2026-09-08 | ¥859.00 | -0.81% | ¥869.00 | ¥869.00 | ¥859.00 | 1.00K |
| 2026-09-07 | ¥866.00 | -0.46% | ¥868.00 | ¥869.00 | ¥862.00 | 1.80K |
| 2026-09-04 | ¥870.00 | +0.46% | ¥866.00 | ¥899.00 | ¥865.00 | 7.10K |
| 2026-09-03 | ¥866.00 | +2.97% | ¥843.00 | ¥878.00 | ¥841.00 | 6.10K |
| 2026-09-02 | ¥841.00 | +0.48% | ¥838.00 | ¥845.00 | ¥836.00 | 11.70K |
| 2026-09-01 | ¥837.00 | +0.36% | ¥837.00 | ¥840.00 | ¥835.00 | 7.10K |
| 2026-08-31 | ¥834.00 | +0.24% | ¥837.00 | ¥837.00 | ¥833.00 | 6.20K |
| 2026-08-28 | ¥832.00 | +0.60% | ¥832.00 | ¥832.00 | ¥832.00 | 800 |
| 2026-08-27 | ¥827.00 | -0.12% | ¥830.00 | ¥832.00 | ¥826.00 | 1.30K |
| 2026-08-26 | ¥828.00 | +0.24% | ¥832.00 | ¥832.00 | ¥827.00 | 1.00K |
| 2026-08-25 | ¥826.00 | 0.00% | ¥824.00 | ¥827.00 | ¥824.00 | 1.10K |
| 2026-08-24 | ¥826.00 | +0.24% | ¥825.00 | ¥829.00 | ¥824.00 | 2.40K |
| 2026-08-21 | ¥824.00 | +0.24% | ¥821.00 | ¥824.00 | ¥819.00 | 4.00K |
| 2026-08-20 | ¥822.00 | -0.12% | ¥822.00 | ¥825.00 | ¥820.00 | 7.60K |
| 2026-08-19 | ¥823.00 | -0.36% | ¥828.00 | ¥828.00 | ¥823.00 | 3.40K |
| 2026-08-18 | ¥826.00 | -0.12% | ¥827.00 | ¥829.00 | ¥826.00 | 1.50K |
| 2026-08-17 | ¥827.00 | +0.61% | ¥822.00 | ¥843.00 | ¥822.00 | 6.60K |
| 2026-08-14 | ¥822.00 | -0.48% | ¥825.00 | ¥835.00 | ¥822.00 | 3.90K |
| 2026-08-13 | ¥826.00 | -1.90% | ¥842.00 | ¥842.00 | ¥826.00 | 9.10K |
| 2026-08-12 | ¥842.00 | -1.06% | ¥851.00 | ¥851.00 | ¥842.00 | 4.90K |
| 2026-08-10 | ¥851.00 | -0.12% | ¥852.00 | ¥853.00 | ¥851.00 | 1.70K |
| 2026-08-07 | ¥852.00 | -0.93% | ¥854.00 | ¥859.00 | ¥852.00 | 1.60K |
| 2026-08-06 | ¥860.00 | +0.82% | ¥853.00 | ¥860.00 | ¥853.00 | 1.10K |
| 2026-08-05 | ¥853.00 | 0.00% | ¥853.00 | ¥855.00 | ¥853.00 | 700 |
| 2026-08-04 | ¥853.00 | -0.47% | ¥857.00 | ¥857.00 | ¥853.00 | 1.00K |
| 2026-08-03 | ¥857.00 | 0.00% | ¥857.00 | ¥857.00 | ¥853.00 | 1.00K |
| 2026-07-31 | ¥857.00 | +0.82% | ¥850.00 | ¥857.00 | ¥850.00 | 1.20K |
| 2026-07-30 | ¥850.00 | 0.00% | ¥850.00 | ¥852.00 | ¥850.00 | 2.50K |
| 2026-07-29 | ¥850.00 | 0.00% | ¥850.00 | ¥852.00 | ¥849.00 | 2.40K |
| 2026-07-28 | ¥850.00 | 0.00% | ¥850.00 | ¥854.00 | ¥850.00 | 1.90K |
| 2026-07-27 | ¥850.00 | 0.00% | ¥850.00 | ¥855.00 | ¥850.00 | 2.00K |
| 2026-07-24 | ¥850.00 | -0.35% | ¥853.00 | ¥854.00 | ¥850.00 | 3.80K |
| 2026-07-23 | ¥853.00 | -0.35% | ¥856.00 | ¥859.00 | ¥853.00 | 2.50K |
| 2026-07-22 | ¥856.00 | -0.23% | ¥860.00 | ¥865.00 | ¥856.00 | 1.70K |
| 2026-07-21 | ¥858.00 | -0.23% | ¥860.00 | ¥865.00 | ¥858.00 | 2.50K |
| 2026-07-17 | ¥860.00 | -0.46% | ¥864.00 | ¥872.00 | ¥860.00 | 6.70K |
| 2026-07-16 | ¥864.00 | -0.12% | ¥865.00 | ¥868.00 | ¥864.00 | 800 |
| 2026-07-15 | ¥865.00 | -0.12% | ¥866.00 | ¥867.00 | ¥865.00 | 1.40K |
| 2026-07-14 | ¥866.00 | -0.35% | ¥869.00 | ¥869.00 | ¥865.00 | 1.30K |
| 2026-07-13 | ¥869.00 | -0.11% | ¥870.00 | ¥873.00 | ¥869.00 | 1.00K |
| 2026-07-10 | ¥870.00 | +0.23% | ¥868.00 | ¥871.00 | ¥865.00 | 3.10K |
| 2026-07-09 | ¥868.00 | -0.23% | ¥870.00 | ¥870.00 | ¥868.00 | 1.10K |
| 2026-07-08 | ¥870.00 | +0.23% | ¥870.00 | ¥876.00 | ¥868.00 | 3.20K |
| 2026-07-07 | ¥868.00 | -0.23% | ¥870.00 | ¥871.00 | ¥866.00 | 1.50K |
| 2026-07-06 | ¥870.00 | +0.93% | ¥862.00 | ¥876.00 | ¥862.00 | 2.90K |
| 2026-07-03 | ¥862.00 | +0.12% | ¥861.00 | ¥864.00 | ¥860.00 | 2.10K |
| 2026-07-02 | ¥861.00 | -1.60% | ¥869.00 | ¥872.00 | ¥861.00 | 5.70K |
| 2026-07-01 | ¥875.00 | +1.04% | ¥861.00 | ¥885.00 | ¥861.00 | 3.00K |
| 2026-06-30 | ¥866.00 | -2.48% | ¥888.00 | ¥888.00 | ¥866.00 | 6.50K |
| 2026-06-29 | ¥888.00 | -3.90% | ¥899.00 | ¥907.00 | ¥885.00 | 12.90K |
| 2026-06-26 | ¥924.00 | -2.22% | ¥940.00 | ¥946.00 | ¥921.00 | 12.30K |
| 2026-06-25 | ¥945.00 | +0.21% | ¥955.00 | ¥955.00 | ¥933.00 | 4.50K |
| 2026-06-24 | ¥943.00 | -0.32% | ¥958.00 | ¥960.00 | ¥943.00 | 4.60K |
| 2026-06-23 | ¥946.00 | -1.36% | ¥962.00 | ¥962.00 | ¥945.00 | 6.10K |
| 2026-06-22 | ¥959.00 | -0.10% | ¥961.00 | ¥970.00 | ¥959.00 | 3.00K |
| 2026-06-19 | ¥960.00 | +0.52% | ¥959.00 | ¥965.00 | ¥952.00 | 1.60K |
| 2026-06-18 | ¥955.00 | -0.62% | ¥961.00 | ¥961.00 | ¥955.00 | 5.50K |
| 2026-06-17 | ¥961.00 | -1.23% | ¥969.00 | ¥976.00 | ¥961.00 | 4.60K |
| 2026-06-16 | ¥973.00 | -0.31% | ¥976.00 | ¥985.00 | ¥973.00 | 2.60K |
| 2026-06-15 | ¥976.00 | +0.62% | ¥975.00 | ¥994.00 | ¥975.00 | 5.00K |
| 2026-06-12 | ¥970.00 | +1.25% | ¥967.00 | ¥976.00 | ¥965.00 | 4.20K |
| 2026-06-11 | ¥958.00 | -0.83% | ¥966.00 | ¥966.00 | ¥956.00 | 3.00K |
| 2026-06-10 | ¥966.00 | +0.42% | ¥959.00 | ¥966.00 | ¥958.00 | 5.40K |
| 2026-06-09 | ¥962.00 | +0.73% | ¥965.00 | ¥965.00 | ¥956.00 | 3.50K |
| 2026-06-08 | ¥955.00 | -0.42% | ¥956.00 | ¥968.00 | ¥955.00 | 4.20K |
| 2026-06-05 | ¥959.00 | -1.94% | ¥978.00 | ¥988.00 | ¥957.00 | 10.30K |
| 2026-06-04 | ¥978.00 | -1.21% | ¥990.00 | ¥990.00 | ¥978.00 | 2.10K |
| 2026-06-03 | ¥990.00 | +0.81% | ¥971.00 | ¥1,017.00 | ¥966.00 | 6.70K |
| 2026-06-02 | ¥982.00 | 0.00% | ¥986.00 | ¥987.00 | ¥977.00 | 3.10K |
| 2026-06-01 | ¥982.00 | +0.20% | ¥989.00 | ¥990.00 | ¥978.00 | 5.70K |
| 2026-05-29 | ¥980.00 | -0.41% | ¥977.00 | ¥986.00 | ¥977.00 | 4.00K |
| 2026-05-28 | ¥984.00 | +1.44% | ¥981.00 | ¥984.00 | ¥968.00 | 3.80K |
| 2026-05-27 | ¥970.00 | +0.41% | ¥966.00 | ¥982.00 | ¥962.00 | 7.00K |
| 2026-05-26 | ¥966.00 | +0.31% | ¥965.00 | ¥974.00 | ¥960.00 | 1.40K |
| 2026-05-25 | ¥963.00 | -0.31% | ¥981.00 | ¥1,001.00 | ¥952.00 | 9.00K |