Yotai Refractories Co., Ltd. 5357
TSE · Japan · Non-Energy Minerals
¥1,702.00-22.00 (-1.28%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,706.00 | -1.04% | ¥1,714.00 | ¥1,714.00 | ¥1,701.00 | 14.20K |
| 2026-10-01 | ¥1,724.00 | -0.40% | ¥1,728.00 | ¥1,732.00 | ¥1,708.00 | 58.80K |
| 2026-09-30 | ¥1,731.00 | +1.29% | ¥1,710.00 | ¥1,738.00 | ¥1,708.00 | 41.20K |
| 2026-09-29 | ¥1,709.00 | -2.62% | ¥1,714.00 | ¥1,720.00 | ¥1,702.00 | 66.70K |
| 2026-09-28 | ¥1,755.00 | +0.11% | ¥1,759.00 | ¥1,761.00 | ¥1,750.00 | 62.10K |
| 2026-09-25 | ¥1,753.00 | -0.11% | ¥1,755.00 | ¥1,760.00 | ¥1,752.00 | 37.70K |
| 2026-09-24 | ¥1,755.00 | +0.57% | ¥1,746.00 | ¥1,760.00 | ¥1,745.00 | 42.70K |
| 2026-09-18 | ¥1,745.00 | -0.29% | ¥1,750.00 | ¥1,751.00 | ¥1,744.00 | 26.10K |
| 2026-09-17 | ¥1,750.00 | +0.63% | ¥1,740.00 | ¥1,755.00 | ¥1,740.00 | 30.10K |
| 2026-09-16 | ¥1,739.00 | +0.29% | ¥1,732.00 | ¥1,744.00 | ¥1,732.00 | 25.30K |
| 2026-09-15 | ¥1,734.00 | +0.58% | ¥1,733.00 | ¥1,737.00 | ¥1,723.00 | 23.60K |
| 2026-09-14 | ¥1,724.00 | +0.47% | ¥1,716.00 | ¥1,733.00 | ¥1,712.00 | 28.90K |
| 2026-09-11 | ¥1,716.00 | -0.81% | ¥1,715.00 | ¥1,730.00 | ¥1,710.00 | 52.90K |
| 2026-09-10 | ¥1,730.00 | -0.57% | ¥1,739.00 | ¥1,739.00 | ¥1,721.00 | 42.50K |
| 2026-09-09 | ¥1,740.00 | -0.74% | ¥1,752.00 | ¥1,752.00 | ¥1,740.00 | 40.20K |
| 2026-09-08 | ¥1,753.00 | -0.74% | ¥1,766.00 | ¥1,766.00 | ¥1,753.00 | 24.30K |
| 2026-09-07 | ¥1,766.00 | +0.06% | ¥1,767.00 | ¥1,771.00 | ¥1,758.00 | 30.00K |
| 2026-09-04 | ¥1,765.00 | -0.73% | ¥1,770.00 | ¥1,772.00 | ¥1,760.00 | 32.10K |
| 2026-09-03 | ¥1,778.00 | +0.45% | ¥1,771.00 | ¥1,778.00 | ¥1,768.00 | 23.60K |
| 2026-09-02 | ¥1,770.00 | -0.73% | ¥1,781.00 | ¥1,787.00 | ¥1,770.00 | 48.10K |
| 2026-09-01 | ¥1,783.00 | -0.61% | ¥1,791.00 | ¥1,800.00 | ¥1,777.00 | 43.30K |
| 2026-08-31 | ¥1,794.00 | -0.11% | ¥1,795.00 | ¥1,796.00 | ¥1,784.00 | 35.50K |
| 2026-08-28 | ¥1,796.00 | -0.39% | ¥1,792.00 | ¥1,811.00 | ¥1,792.00 | 34.40K |
| 2026-08-27 | ¥1,803.00 | +0.45% | ¥1,794.00 | ¥1,805.00 | ¥1,789.00 | 32.70K |
| 2026-08-26 | ¥1,795.00 | +0.73% | ¥1,782.00 | ¥1,795.00 | ¥1,781.00 | 30.50K |
| 2026-08-25 | ¥1,782.00 | +0.34% | ¥1,779.00 | ¥1,802.00 | ¥1,769.00 | 32.60K |
| 2026-08-24 | ¥1,776.00 | +0.79% | ¥1,771.00 | ¥1,777.00 | ¥1,763.00 | 26.10K |
| 2026-08-21 | ¥1,762.00 | +0.40% | ¥1,755.00 | ¥1,766.00 | ¥1,750.00 | 33.30K |
| 2026-08-20 | ¥1,755.00 | +0.40% | ¥1,761.00 | ¥1,762.00 | ¥1,742.00 | 42.60K |
| 2026-08-19 | ¥1,748.00 | -1.91% | ¥1,775.00 | ¥1,776.00 | ¥1,743.00 | 64.70K |
| 2026-08-18 | ¥1,782.00 | -0.11% | ¥1,790.00 | ¥1,792.00 | ¥1,772.00 | 40.90K |
| 2026-08-17 | ¥1,784.00 | -1.38% | ¥1,801.00 | ¥1,801.00 | ¥1,777.00 | 89.90K |
| 2026-08-14 | ¥1,809.00 | +2.55% | ¥1,760.00 | ¥1,815.00 | ¥1,759.00 | 76.50K |
| 2026-08-13 | ¥1,764.00 | -0.11% | ¥1,770.00 | ¥1,770.00 | ¥1,758.00 | 32.30K |
| 2026-08-12 | ¥1,766.00 | +0.57% | ¥1,760.00 | ¥1,767.00 | ¥1,756.00 | 30.90K |
| 2026-08-10 | ¥1,756.00 | -0.40% | ¥1,762.00 | ¥1,778.00 | ¥1,733.00 | 83.90K |
| 2026-08-07 | ¥1,763.00 | +2.26% | ¥1,735.00 | ¥1,775.00 | ¥1,730.00 | 90.50K |
| 2026-08-06 | ¥1,724.00 | +0.29% | ¥1,719.00 | ¥1,731.00 | ¥1,719.00 | 47.10K |
| 2026-08-05 | ¥1,719.00 | +0.41% | ¥1,721.00 | ¥1,727.00 | ¥1,719.00 | 34.30K |
| 2026-08-04 | ¥1,712.00 | -1.83% | ¥1,731.00 | ¥1,741.00 | ¥1,712.00 | 65.40K |
| 2026-08-03 | ¥1,744.00 | -0.68% | ¥1,755.00 | ¥1,757.00 | ¥1,731.00 | 49.00K |
| 2026-07-31 | ¥1,756.00 | -1.13% | ¥1,776.00 | ¥1,780.00 | ¥1,755.00 | 58.40K |
| 2026-07-30 | ¥1,776.00 | -0.34% | ¥1,782.00 | ¥1,797.00 | ¥1,768.00 | 57.50K |
| 2026-07-29 | ¥1,782.00 | +0.91% | ¥1,774.00 | ¥1,786.00 | ¥1,766.00 | 42.70K |
| 2026-07-28 | ¥1,766.00 | -0.23% | ¥1,768.00 | ¥1,776.00 | ¥1,761.00 | 29.10K |
| 2026-07-27 | ¥1,770.00 | +0.51% | ¥1,762.00 | ¥1,782.00 | ¥1,762.00 | 41.90K |
| 2026-07-24 | ¥1,761.00 | -0.51% | ¥1,777.00 | ¥1,777.00 | ¥1,760.00 | 16.30K |
| 2026-07-23 | ¥1,770.00 | -0.06% | ¥1,771.00 | ¥1,785.00 | ¥1,763.00 | 14.60K |
| 2026-07-22 | ¥1,771.00 | +0.28% | ¥1,780.00 | ¥1,783.00 | ¥1,767.00 | 31.60K |
| 2026-07-21 | ¥1,766.00 | +0.40% | ¥1,765.00 | ¥1,778.00 | ¥1,761.00 | 23.50K |
| 2026-07-17 | ¥1,759.00 | +0.40% | ¥1,758.00 | ¥1,769.00 | ¥1,749.00 | 30.60K |
| 2026-07-16 | ¥1,752.00 | -0.40% | ¥1,759.00 | ¥1,766.00 | ¥1,748.00 | 21.60K |
| 2026-07-15 | ¥1,759.00 | +0.11% | ¥1,760.00 | ¥1,769.00 | ¥1,754.00 | 18.20K |
| 2026-07-14 | ¥1,757.00 | +0.75% | ¥1,750.00 | ¥1,761.00 | ¥1,747.00 | 16.10K |
| 2026-07-13 | ¥1,744.00 | -0.85% | ¥1,773.00 | ¥1,779.00 | ¥1,743.00 | 25.20K |
| 2026-07-10 | ¥1,759.00 | +0.80% | ¥1,785.00 | ¥1,785.00 | ¥1,753.00 | 45.00K |
| 2026-07-09 | ¥1,745.00 | -0.34% | ¥1,750.00 | ¥1,760.00 | ¥1,745.00 | 16.30K |
| 2026-07-08 | ¥1,751.00 | +0.06% | ¥1,750.00 | ¥1,763.00 | ¥1,746.00 | 21.30K |
| 2026-07-07 | ¥1,750.00 | +0.40% | ¥1,753.00 | ¥1,770.00 | ¥1,744.00 | 26.30K |
| 2026-07-06 | ¥1,743.00 | +0.06% | ¥1,753.00 | ¥1,755.00 | ¥1,742.00 | 35.70K |
| 2026-07-03 | ¥1,742.00 | -0.23% | ¥1,746.00 | ¥1,752.00 | ¥1,738.00 | 35.00K |
| 2026-07-02 | ¥1,746.00 | +3.44% | ¥1,692.00 | ¥1,746.00 | ¥1,690.00 | 56.30K |
| 2026-07-01 | ¥1,688.00 | -3.43% | ¥1,740.00 | ¥1,748.00 | ¥1,688.00 | 58.50K |
| 2026-06-30 | ¥1,748.00 | +0.11% | ¥1,742.00 | ¥1,754.00 | ¥1,733.00 | 39.70K |
| 2026-06-29 | ¥1,746.00 | -0.85% | ¥1,761.00 | ¥1,771.00 | ¥1,745.00 | 33.80K |
| 2026-06-26 | ¥1,761.00 | +0.63% | ¥1,756.00 | ¥1,761.00 | ¥1,745.00 | 21.20K |
| 2026-06-25 | ¥1,750.00 | +0.98% | ¥1,746.00 | ¥1,750.00 | ¥1,734.00 | 10.50K |
| 2026-06-24 | ¥1,733.00 | -0.57% | ¥1,737.00 | ¥1,746.00 | ¥1,732.00 | 14.50K |
| 2026-06-23 | ¥1,743.00 | -0.34% | ¥1,750.00 | ¥1,755.00 | ¥1,736.00 | 20.90K |
| 2026-06-22 | ¥1,749.00 | -0.06% | ¥1,750.00 | ¥1,756.00 | ¥1,738.00 | 23.70K |
| 2026-06-19 | ¥1,750.00 | 0.00% | ¥1,758.00 | ¥1,763.00 | ¥1,742.00 | 33.60K |
| 2026-06-18 | ¥1,750.00 | +0.81% | ¥1,768.00 | ¥1,769.00 | ¥1,738.00 | 34.50K |
| 2026-06-17 | ¥1,736.00 | +0.40% | ¥1,730.00 | ¥1,745.00 | ¥1,730.00 | 19.10K |
| 2026-06-16 | ¥1,729.00 | -0.35% | ¥1,740.00 | ¥1,740.00 | ¥1,719.00 | 12.80K |
| 2026-06-15 | ¥1,735.00 | +0.29% | ¥1,729.00 | ¥1,750.00 | ¥1,729.00 | 18.50K |
| 2026-06-12 | ¥1,730.00 | +1.29% | ¥1,715.00 | ¥1,730.00 | ¥1,714.00 | 19.70K |
| 2026-06-11 | ¥1,708.00 | -0.76% | ¥1,710.00 | ¥1,711.00 | ¥1,693.00 | 22.50K |
| 2026-06-10 | ¥1,721.00 | +0.35% | ¥1,706.00 | ¥1,731.00 | ¥1,706.00 | 17.50K |
| 2026-06-09 | ¥1,715.00 | +1.12% | ¥1,715.00 | ¥1,755.00 | ¥1,703.00 | 36.50K |
| 2026-06-08 | ¥1,696.00 | -1.34% | ¥1,710.00 | ¥1,712.00 | ¥1,686.00 | 32.50K |
| 2026-06-05 | ¥1,719.00 | +0.70% | ¥1,710.00 | ¥1,723.00 | ¥1,704.00 | 15.50K |
| 2026-06-04 | ¥1,707.00 | 0.00% | ¥1,693.00 | ¥1,710.00 | ¥1,688.00 | 24.70K |
| 2026-06-03 | ¥1,707.00 | +1.37% | ¥1,700.00 | ¥1,714.00 | ¥1,690.00 | 22.90K |
| 2026-06-02 | ¥1,684.00 | -2.09% | ¥1,717.00 | ¥1,717.00 | ¥1,681.00 | 43.60K |
| 2026-06-01 | ¥1,720.00 | -1.21% | ¥1,740.00 | ¥1,742.00 | ¥1,720.00 | 34.20K |
| 2026-05-29 | ¥1,741.00 | +1.28% | ¥1,724.00 | ¥1,763.00 | ¥1,724.00 | 49.10K |
| 2026-05-28 | ¥1,719.00 | +0.06% | ¥1,720.00 | ¥1,724.00 | ¥1,705.00 | 31.30K |
| 2026-05-27 | ¥1,718.00 | +0.88% | ¥1,701.00 | ¥1,720.00 | ¥1,698.00 | 18.80K |
| 2026-05-26 | ¥1,703.00 | +0.41% | ¥1,685.00 | ¥1,704.00 | ¥1,681.00 | 20.70K |
| 2026-05-25 | ¥1,696.00 | +0.59% | ¥1,686.00 | ¥1,697.00 | ¥1,680.00 | 25.50K |