Yamaichi Electronics Co., Ltd. 6941
TSE · Japan · Electronic Technology
¥9,560.00+240.00 (+2.58%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥9,320.00 | +5.07% | ¥8,980.00 | ¥9,400.00 | ¥8,940.00 | 465.70K |
| 2026-09-30 | ¥8,870.00 | +4.35% | ¥8,790.00 | ¥8,990.00 | ¥8,780.00 | 395.80K |
| 2026-09-29 | ¥8,500.00 | +0.24% | ¥8,380.00 | ¥8,510.00 | ¥8,350.00 | 177.10K |
| 2026-09-28 | ¥8,480.00 | -0.93% | ¥8,640.00 | ¥8,730.00 | ¥8,410.00 | 222.90K |
| 2026-09-25 | ¥8,560.00 | +1.18% | ¥8,560.00 | ¥8,650.00 | ¥8,420.00 | 226.30K |
| 2026-09-24 | ¥8,460.00 | +5.49% | ¥8,320.00 | ¥8,590.00 | ¥8,240.00 | 391.80K |
| 2026-09-18 | ¥8,020.00 | +4.56% | ¥7,820.00 | ¥8,050.00 | ¥7,800.00 | 341.20K |
| 2026-09-17 | ¥7,670.00 | -2.17% | ¥7,970.00 | ¥7,980.00 | ¥7,590.00 | 209.70K |
| 2026-09-16 | ¥7,840.00 | +4.67% | ¥7,410.00 | ¥7,870.00 | ¥7,410.00 | 239.60K |
| 2026-09-15 | ¥7,490.00 | +1.49% | ¥7,240.00 | ¥7,550.00 | ¥7,230.00 | 162.10K |
| 2026-09-14 | ¥7,380.00 | -3.28% | ¥7,330.00 | ¥7,440.00 | ¥7,290.00 | 223.30K |
| 2026-09-11 | ¥7,630.00 | -0.78% | ¥7,240.00 | ¥7,770.00 | ¥7,210.00 | 390.90K |
| 2026-09-10 | ¥7,690.00 | +0.79% | ¥7,530.00 | ¥7,690.00 | ¥7,350.00 | 169.90K |
| 2026-09-09 | ¥7,630.00 | +5.83% | ¥7,270.00 | ¥7,720.00 | ¥7,250.00 | 324.40K |
| 2026-09-08 | ¥7,210.00 | -6.73% | ¥7,610.00 | ¥7,720.00 | ¥7,210.00 | 223.80K |
| 2026-09-07 | ¥7,730.00 | +2.38% | ¥7,680.00 | ¥7,780.00 | ¥7,580.00 | 190.60K |
| 2026-09-04 | ¥7,550.00 | +2.44% | ¥7,470.00 | ¥7,610.00 | ¥7,390.00 | 184.90K |
| 2026-09-03 | ¥7,370.00 | -1.99% | ¥7,520.00 | ¥7,540.00 | ¥7,260.00 | 311.50K |
| 2026-09-02 | ¥7,520.00 | -4.45% | ¥7,690.00 | ¥7,690.00 | ¥7,480.00 | 292.40K |
| 2026-09-01 | ¥7,870.00 | -2.84% | ¥7,990.00 | ¥8,070.00 | ¥7,810.00 | 222.20K |
| 2026-08-31 | ¥8,100.00 | +3.18% | ¥7,700.00 | ¥8,130.00 | ¥7,610.00 | 500.30K |
| 2026-08-28 | ¥7,850.00 | -3.56% | ¥8,110.00 | ¥8,190.00 | ¥7,810.00 | 306.90K |
| 2026-08-27 | ¥8,140.00 | +3.56% | ¥8,120.00 | ¥8,300.00 | ¥7,790.00 | 342.20K |
| 2026-08-26 | ¥7,860.00 | -1.13% | ¥7,940.00 | ¥7,940.00 | ¥7,700.00 | 179.90K |
| 2026-08-25 | ¥7,950.00 | +2.32% | ¥7,660.00 | ¥7,990.00 | ¥7,580.00 | 247.90K |
| 2026-08-24 | ¥7,770.00 | -1.15% | ¥7,710.00 | ¥7,970.00 | ¥7,630.00 | 288.10K |
| 2026-08-21 | ¥7,860.00 | -1.87% | ¥7,780.00 | ¥7,950.00 | ¥7,670.00 | 254.10K |
| 2026-08-20 | ¥8,010.00 | -0.37% | ¥8,000.00 | ¥8,080.00 | ¥7,780.00 | 359.90K |
| 2026-08-19 | ¥8,040.00 | -8.32% | ¥8,240.00 | ¥8,340.00 | ¥8,030.00 | 526.90K |
| 2026-08-18 | ¥8,770.00 | -2.99% | ¥9,040.00 | ¥9,450.00 | ¥8,750.00 | 395.10K |
| 2026-08-17 | ¥9,040.00 | +7.88% | ¥8,390.00 | ¥9,120.00 | ¥8,340.00 | 393.40K |
| 2026-08-14 | ¥8,380.00 | -1.41% | ¥8,570.00 | ¥8,740.00 | ¥8,300.00 | 250.70K |
| 2026-08-13 | ¥8,500.00 | +3.16% | ¥8,650.00 | ¥8,760.00 | ¥8,400.00 | 315.20K |
| 2026-08-12 | ¥8,240.00 | +0.49% | ¥8,150.00 | ¥8,440.00 | ¥8,060.00 | 315.10K |
| 2026-08-10 | ¥8,200.00 | +1.23% | ¥8,200.00 | ¥8,490.00 | ¥8,170.00 | 463.70K |
| 2026-08-07 | ¥8,100.00 | -6.14% | ¥8,890.00 | ¥8,960.00 | ¥7,810.00 | 869.60K |
| 2026-08-06 | ¥8,630.00 | -15.89% | ¥9,300.00 | ¥9,380.00 | ¥8,320.00 | 1.35M |
| 2026-08-05 | ¥10,260.00 | +12.25% | ¥9,840.00 | ¥10,370.00 | ¥9,800.00 | 654.20K |
| 2026-08-04 | ¥9,140.00 | +5.79% | ¥8,940.00 | ¥9,250.00 | ¥8,880.00 | 423.40K |
| 2026-08-03 | ¥8,640.00 | +0.70% | ¥8,280.00 | ¥8,780.00 | ¥8,070.00 | 399.60K |
| 2026-07-31 | ¥8,580.00 | +12.01% | ¥8,410.00 | ¥8,780.00 | ¥8,270.00 | 450.20K |
| 2026-07-30 | ¥7,660.00 | +3.10% | ¥7,500.00 | ¥7,830.00 | ¥7,230.00 | 386.50K |
| 2026-07-29 | ¥7,430.00 | -10.05% | ¥8,400.00 | ¥8,400.00 | ¥7,230.00 | 387.60K |
| 2026-07-28 | ¥8,260.00 | -10.61% | ¥8,490.00 | ¥8,500.00 | ¥8,190.00 | 283.00K |
| 2026-07-27 | ¥9,240.00 | +1.20% | ¥9,200.00 | ¥9,280.00 | ¥8,720.00 | 180.60K |
| 2026-07-24 | ¥9,130.00 | -2.87% | ¥9,300.00 | ¥9,370.00 | ¥8,960.00 | 213.70K |
| 2026-07-23 | ¥9,400.00 | +0.21% | ¥9,740.00 | ¥9,830.00 | ¥9,320.00 | 188.50K |
| 2026-07-22 | ¥9,380.00 | +4.22% | ¥9,330.00 | ¥9,810.00 | ¥9,300.00 | 286.50K |
| 2026-07-21 | ¥9,000.00 | +5.26% | ¥8,700.00 | ¥9,040.00 | ¥8,410.00 | 239.10K |
| 2026-07-17 | ¥8,550.00 | -6.56% | ¥8,580.00 | ¥8,660.00 | ¥8,200.00 | 361.60K |
| 2026-07-16 | ¥9,150.00 | -2.66% | ¥9,380.00 | ¥9,530.00 | ¥9,020.00 | 270.00K |
| 2026-07-15 | ¥9,400.00 | +5.15% | ¥8,980.00 | ¥9,460.00 | ¥8,970.00 | 264.30K |
| 2026-07-14 | ¥8,940.00 | +0.56% | ¥8,700.00 | ¥8,980.00 | ¥8,470.00 | 249.50K |
| 2026-07-13 | ¥8,890.00 | -3.68% | ¥9,100.00 | ¥9,500.00 | ¥8,760.00 | 226.00K |
| 2026-07-10 | ¥9,230.00 | +8.33% | ¥9,120.00 | ¥9,650.00 | ¥9,080.00 | 417.60K |
| 2026-07-09 | ¥8,520.00 | +1.67% | ¥8,600.00 | ¥8,710.00 | ¥8,460.00 | 192.90K |
| 2026-07-08 | ¥8,380.00 | -3.34% | ¥8,560.00 | ¥9,030.00 | ¥8,370.00 | 254.40K |
| 2026-07-07 | ¥8,670.00 | -5.14% | ¥9,040.00 | ¥9,110.00 | ¥8,620.00 | 285.70K |
| 2026-07-06 | ¥9,140.00 | -2.97% | ¥9,270.00 | ¥9,340.00 | ¥8,970.00 | 218.90K |
| 2026-07-03 | ¥9,420.00 | +3.40% | ¥8,700.00 | ¥9,420.00 | ¥8,630.00 | 299.90K |
| 2026-07-02 | ¥9,110.00 | -6.37% | ¥9,300.00 | ¥9,300.00 | ¥8,810.00 | 282.90K |
| 2026-07-01 | ¥9,730.00 | +2.21% | ¥9,950.00 | ¥10,140.00 | ¥9,550.00 | 295.70K |
| 2026-06-30 | ¥9,520.00 | -1.65% | ¥9,740.00 | ¥9,770.00 | ¥9,390.00 | 360.60K |
| 2026-06-29 | ¥9,680.00 | -5.65% | ¥9,980.00 | ¥10,070.00 | ¥9,390.00 | 558.10K |
| 2026-06-26 | ¥10,260.00 | -5.70% | ¥10,470.00 | ¥10,680.00 | ¥9,970.00 | 333.00K |
| 2026-06-25 | ¥10,880.00 | +9.57% | ¥10,680.00 | ¥11,100.00 | ¥10,370.00 | 388.40K |
| 2026-06-24 | ¥9,930.00 | -2.36% | ¥10,000.00 | ¥10,550.00 | ¥9,560.00 | 366.60K |
| 2026-06-23 | ¥10,170.00 | -9.52% | ¥11,290.00 | ¥11,420.00 | ¥10,170.00 | 383.10K |
| 2026-06-22 | ¥11,240.00 | +6.14% | ¥10,510.00 | ¥11,310.00 | ¥10,510.00 | 340.70K |
| 2026-06-19 | ¥10,590.00 | +5.48% | ¥10,640.00 | ¥11,070.00 | ¥10,280.00 | 500.00K |
| 2026-06-18 | ¥10,040.00 | +2.55% | ¥9,810.00 | ¥10,340.00 | ¥9,800.00 | 276.60K |
| 2026-06-17 | ¥9,790.00 | -2.20% | ¥9,650.00 | ¥10,080.00 | ¥9,640.00 | 282.00K |
| 2026-06-16 | ¥10,010.00 | +2.77% | ¥9,780.00 | ¥10,220.00 | ¥9,590.00 | 283.30K |
| 2026-06-15 | ¥9,740.00 | +6.80% | ¥9,750.00 | ¥9,820.00 | ¥9,520.00 | 319.20K |
| 2026-06-12 | ¥9,120.00 | +4.23% | ¥9,030.00 | ¥9,430.00 | ¥8,960.00 | 345.40K |
| 2026-06-11 | ¥8,750.00 | +1.04% | ¥8,160.00 | ¥8,840.00 | ¥8,090.00 | 262.50K |
| 2026-06-10 | ¥8,660.00 | -6.88% | ¥9,000.00 | ¥9,040.00 | ¥8,660.00 | 316.50K |
| 2026-06-09 | ¥9,300.00 | +4.26% | ¥9,220.00 | ¥9,400.00 | ¥8,820.00 | 375.80K |
| 2026-06-08 | ¥8,920.00 | -8.51% | ¥8,850.00 | ¥9,090.00 | ¥8,630.00 | 422.60K |
| 2026-06-05 | ¥9,750.00 | -0.91% | ¥9,600.00 | ¥9,940.00 | ¥9,100.00 | 333.00K |
| 2026-06-04 | ¥9,840.00 | -0.51% | ¥9,740.00 | ¥10,040.00 | ¥9,440.00 | 368.10K |
| 2026-06-03 | ¥9,890.00 | +3.02% | ¥10,050.00 | ¥10,430.00 | ¥9,890.00 | 527.00K |
| 2026-06-02 | ¥9,600.00 | -4.76% | ¥9,990.00 | ¥10,020.00 | ¥9,420.00 | 597.80K |
| 2026-06-01 | ¥10,080.00 | +15.60% | ¥9,150.00 | ¥10,210.00 | ¥9,150.00 | 799.00K |
| 2026-05-29 | ¥8,720.00 | +2.23% | ¥8,680.00 | ¥8,900.00 | ¥8,540.00 | 1.10M |
| 2026-05-28 | ¥8,530.00 | -0.93% | ¥8,350.00 | ¥8,590.00 | ¥8,160.00 | 468.10K |
| 2026-05-27 | ¥8,610.00 | +2.74% | ¥8,570.00 | ¥9,050.00 | ¥8,530.00 | 752.90K |
| 2026-05-26 | ¥8,380.00 | -2.44% | ¥8,700.00 | ¥8,700.00 | ¥8,150.00 | 341.60K |
| 2026-05-25 | ¥8,590.00 | +3.74% | ¥8,530.00 | ¥8,710.00 | ¥8,430.00 | 394.00K |
| 2026-05-22 | ¥8,280.00 | +4.41% | ¥8,250.00 | ¥8,520.00 | ¥8,220.00 | 471.50K |