Yamashin-Filter Corp. 6240
TSE · Japan · Producer Manufacturing
¥503.00-12.00 (-2.33%)
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 | ¥503.00 | -2.33% | ¥513.00 | ¥520.00 | ¥503.00 | 280.70K |
| 2026-10-01 | ¥515.00 | 0.00% | ¥510.00 | ¥518.00 | ¥507.00 | 315.60K |
| 2026-09-30 | ¥515.00 | -0.19% | ¥519.00 | ¥520.00 | ¥509.00 | 356.10K |
| 2026-09-29 | ¥516.00 | -1.34% | ¥523.00 | ¥524.00 | ¥515.00 | 412.90K |
| 2026-09-28 | ¥523.00 | -0.76% | ¥526.00 | ¥530.00 | ¥522.00 | 493.60K |
| 2026-09-25 | ¥527.00 | +0.57% | ¥524.00 | ¥527.00 | ¥521.00 | 342.90K |
| 2026-09-24 | ¥524.00 | +0.77% | ¥520.00 | ¥528.00 | ¥516.00 | 403.30K |
| 2026-09-18 | ¥520.00 | -1.33% | ¥524.00 | ¥527.00 | ¥520.00 | 331.30K |
| 2026-09-17 | ¥527.00 | +0.38% | ¥522.00 | ¥530.00 | ¥518.00 | 265.60K |
| 2026-09-16 | ¥525.00 | +2.34% | ¥513.00 | ¥526.00 | ¥513.00 | 258.40K |
| 2026-09-15 | ¥513.00 | -1.91% | ¥516.00 | ¥520.00 | ¥513.00 | 376.30K |
| 2026-09-14 | ¥523.00 | +0.97% | ¥518.00 | ¥524.00 | ¥511.00 | 234.60K |
| 2026-09-11 | ¥518.00 | -1.15% | ¥504.00 | ¥519.00 | ¥501.00 | 400.80K |
| 2026-09-10 | ¥524.00 | +0.77% | ¥518.00 | ¥524.00 | ¥512.00 | 214.70K |
| 2026-09-09 | ¥520.00 | -1.70% | ¥526.00 | ¥528.00 | ¥520.00 | 287.10K |
| 2026-09-08 | ¥529.00 | -1.12% | ¥532.00 | ¥535.00 | ¥529.00 | 196.00K |
| 2026-09-07 | ¥535.00 | -0.74% | ¥544.00 | ¥546.00 | ¥534.00 | 207.10K |
| 2026-09-04 | ¥539.00 | +0.56% | ¥535.00 | ¥540.00 | ¥531.00 | 195.20K |
| 2026-09-03 | ¥536.00 | +0.37% | ¥537.00 | ¥543.00 | ¥533.00 | 210.20K |
| 2026-09-02 | ¥534.00 | -0.74% | ¥537.00 | ¥538.00 | ¥532.00 | 342.60K |
| 2026-09-01 | ¥538.00 | -0.92% | ¥540.00 | ¥545.00 | ¥538.00 | 225.80K |
| 2026-08-31 | ¥543.00 | +1.12% | ¥535.00 | ¥545.00 | ¥533.00 | 330.60K |
| 2026-08-28 | ¥537.00 | -1.29% | ¥542.00 | ¥546.00 | ¥536.00 | 219.20K |
| 2026-08-27 | ¥544.00 | +0.37% | ¥542.00 | ¥548.00 | ¥539.00 | 247.80K |
| 2026-08-26 | ¥542.00 | +1.69% | ¥532.00 | ¥543.00 | ¥532.00 | 239.90K |
| 2026-08-25 | ¥533.00 | -0.37% | ¥537.00 | ¥538.00 | ¥531.00 | 207.70K |
| 2026-08-24 | ¥535.00 | -0.37% | ¥537.00 | ¥539.00 | ¥534.00 | 207.10K |
| 2026-08-21 | ¥537.00 | -1.10% | ¥536.00 | ¥540.00 | ¥534.00 | 221.50K |
| 2026-08-20 | ¥543.00 | +3.82% | ¥526.00 | ¥544.00 | ¥526.00 | 246.40K |
| 2026-08-19 | ¥523.00 | -4.04% | ¥539.00 | ¥542.00 | ¥522.00 | 397.90K |
| 2026-08-18 | ¥545.00 | +0.37% | ¥540.00 | ¥546.00 | ¥534.00 | 284.10K |
| 2026-08-17 | ¥543.00 | -0.55% | ¥549.00 | ¥557.00 | ¥540.00 | 293.10K |
| 2026-08-14 | ¥546.00 | +2.82% | ¥532.00 | ¥548.00 | ¥531.00 | 312.90K |
| 2026-08-13 | ¥531.00 | -1.30% | ¥542.00 | ¥542.00 | ¥528.00 | 411.90K |
| 2026-08-12 | ¥538.00 | +0.94% | ¥532.00 | ¥546.00 | ¥527.00 | 699.60K |
| 2026-08-10 | ¥533.00 | -4.14% | ¥536.00 | ¥544.00 | ¥523.00 | 812.70K |
| 2026-08-07 | ¥556.00 | -0.18% | ¥560.00 | ¥560.00 | ¥549.00 | 338.10K |
| 2026-08-06 | ¥557.00 | -0.36% | ¥557.00 | ¥568.00 | ¥554.00 | 271.10K |
| 2026-08-05 | ¥559.00 | +2.76% | ¥560.00 | ¥567.00 | ¥559.00 | 413.80K |
| 2026-08-04 | ¥544.00 | +0.37% | ¥540.00 | ¥549.00 | ¥538.00 | 177.20K |
| 2026-08-03 | ¥542.00 | +0.37% | ¥533.00 | ¥545.00 | ¥521.00 | 464.50K |
| 2026-07-31 | ¥540.00 | +1.50% | ¥542.00 | ¥548.00 | ¥532.00 | 256.10K |
| 2026-07-30 | ¥532.00 | -0.37% | ¥530.00 | ¥537.00 | ¥525.00 | 287.40K |
| 2026-07-29 | ¥534.00 | -0.19% | ¥545.00 | ¥548.00 | ¥523.00 | 452.90K |
| 2026-07-28 | ¥535.00 | -2.90% | ¥555.00 | ¥556.00 | ¥532.00 | 433.80K |
| 2026-07-27 | ¥551.00 | +2.23% | ¥542.00 | ¥554.00 | ¥540.00 | 257.40K |
| 2026-07-24 | ¥539.00 | -1.46% | ¥545.00 | ¥545.00 | ¥533.00 | 205.10K |
| 2026-07-23 | ¥547.00 | +1.67% | ¥538.00 | ¥547.00 | ¥538.00 | 232.80K |
| 2026-07-22 | ¥538.00 | +3.07% | ¥532.00 | ¥542.00 | ¥530.00 | 446.10K |
| 2026-07-21 | ¥522.00 | +1.75% | ¥520.00 | ¥525.00 | ¥514.00 | 282.30K |
| 2026-07-17 | ¥513.00 | -1.91% | ¥522.00 | ¥529.00 | ¥506.00 | 498.00K |
| 2026-07-16 | ¥523.00 | -1.32% | ¥525.00 | ¥530.00 | ¥520.00 | 331.00K |
| 2026-07-15 | ¥530.00 | +4.95% | ¥530.00 | ¥533.00 | ¥519.00 | 483.50K |
| 2026-07-14 | ¥505.00 | -0.39% | ¥505.00 | ¥509.00 | ¥502.00 | 197.40K |
| 2026-07-13 | ¥507.00 | -0.20% | ¥512.00 | ¥520.00 | ¥506.00 | 213.60K |
| 2026-07-10 | ¥508.00 | +0.79% | ¥511.00 | ¥515.00 | ¥507.00 | 242.80K |
| 2026-07-09 | ¥504.00 | +0.60% | ¥503.00 | ¥510.00 | ¥502.00 | 167.00K |
| 2026-07-08 | ¥501.00 | -1.96% | ¥507.00 | ¥512.00 | ¥501.00 | 385.00K |
| 2026-07-07 | ¥511.00 | -2.11% | ¥522.00 | ¥522.00 | ¥510.00 | 248.70K |
| 2026-07-06 | ¥522.00 | +2.15% | ¥512.00 | ¥522.00 | ¥511.00 | 305.30K |
| 2026-07-03 | ¥511.00 | +1.19% | ¥503.00 | ¥515.00 | ¥500.00 | 311.90K |
| 2026-07-02 | ¥505.00 | +1.20% | ¥498.00 | ¥510.00 | ¥497.00 | 342.10K |
| 2026-07-01 | ¥499.00 | 0.00% | ¥499.00 | ¥502.00 | ¥496.00 | 294.80K |
| 2026-06-30 | ¥499.00 | -1.38% | ¥507.00 | ¥507.00 | ¥499.00 | 193.30K |
| 2026-06-29 | ¥506.00 | +0.80% | ¥508.00 | ¥510.00 | ¥496.00 | 342.30K |
| 2026-06-26 | ¥502.00 | 0.00% | ¥503.00 | ¥509.00 | ¥498.00 | 209.60K |
| 2026-06-25 | ¥502.00 | -0.20% | ¥513.00 | ¥515.00 | ¥502.00 | 189.40K |
| 2026-06-24 | ¥503.00 | -0.79% | ¥507.00 | ¥516.00 | ¥501.00 | 207.90K |
| 2026-06-23 | ¥507.00 | -3.61% | ¥532.00 | ¥532.00 | ¥507.00 | 263.40K |
| 2026-06-22 | ¥526.00 | +0.57% | ¥523.00 | ¥532.00 | ¥522.00 | 238.90K |
| 2026-06-19 | ¥523.00 | +0.19% | ¥529.00 | ¥533.00 | ¥519.00 | 306.80K |
| 2026-06-18 | ¥522.00 | -1.14% | ¥534.00 | ¥534.00 | ¥522.00 | 236.90K |
| 2026-06-17 | ¥528.00 | +2.52% | ¥512.00 | ¥537.00 | ¥512.00 | 324.40K |
| 2026-06-16 | ¥515.00 | -2.09% | ¥517.00 | ¥522.00 | ¥511.00 | 253.10K |
| 2026-06-15 | ¥526.00 | +2.53% | ¥526.00 | ¥533.00 | ¥523.00 | 381.00K |
| 2026-06-12 | ¥513.00 | +1.38% | ¥511.00 | ¥515.00 | ¥499.00 | 385.40K |
| 2026-06-11 | ¥506.00 | -2.69% | ¥510.00 | ¥510.00 | ¥489.00 | 523.10K |
| 2026-06-10 | ¥520.00 | -1.52% | ¥523.00 | ¥528.00 | ¥516.00 | 223.40K |
| 2026-06-09 | ¥528.00 | +0.57% | ¥536.00 | ¥539.00 | ¥525.00 | 214.40K |
| 2026-06-08 | ¥525.00 | -1.13% | ¥521.00 | ¥529.00 | ¥514.00 | 432.90K |
| 2026-06-05 | ¥531.00 | +0.76% | ¥529.00 | ¥538.00 | ¥526.00 | 272.90K |
| 2026-06-04 | ¥527.00 | +0.19% | ¥520.00 | ¥532.00 | ¥519.00 | 237.60K |
| 2026-06-03 | ¥526.00 | +1.54% | ¥523.00 | ¥535.00 | ¥520.00 | 672.40K |
| 2026-06-02 | ¥518.00 | -5.99% | ¥542.00 | ¥542.00 | ¥515.00 | 600.20K |
| 2026-06-01 | ¥551.00 | -4.51% | ¥572.00 | ¥572.00 | ¥550.00 | 491.40K |
| 2026-05-29 | ¥577.00 | +0.35% | ¥581.00 | ¥589.00 | ¥577.00 | 320.90K |
| 2026-05-28 | ¥575.00 | -3.04% | ¥585.00 | ¥586.00 | ¥569.00 | 656.30K |
| 2026-05-27 | ¥593.00 | -1.17% | ¥599.00 | ¥601.00 | ¥590.00 | 481.20K |
| 2026-05-26 | ¥600.00 | -0.83% | ¥603.00 | ¥606.00 | ¥592.00 | 375.10K |
| 2026-05-25 | ¥605.00 | -0.98% | ¥612.00 | ¥612.00 | ¥594.00 | 547.20K |