Yashima & Co. Ltd. 7677
TSE · Japan · Distribution Services
¥2,697.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,697.00 | 0.00% | ¥2,697.00 | ¥2,697.00 | ¥2,697.00 | 0 |
| 2026-09-30 | ¥2,697.00 | 0.00% | ¥2,697.00 | ¥2,697.00 | ¥2,697.00 | 0 |
| 2026-09-29 | ¥2,697.00 | 0.00% | ¥2,697.00 | ¥2,697.00 | ¥2,697.00 | 100 |
| 2026-09-28 | ¥2,697.00 | -1.17% | ¥2,699.00 | ¥2,699.00 | ¥2,697.00 | 300 |
| 2026-09-25 | ¥2,729.00 | 0.00% | ¥2,729.00 | ¥2,729.00 | ¥2,729.00 | 0 |
| 2026-09-24 | ¥2,729.00 | -3.12% | ¥2,780.00 | ¥2,780.00 | ¥2,680.00 | 800 |
| 2026-09-18 | ¥2,817.00 | +1.81% | ¥2,817.00 | ¥2,817.00 | ¥2,817.00 | 600 |
| 2026-09-17 | ¥2,767.00 | 0.00% | ¥2,767.00 | ¥2,767.00 | ¥2,767.00 | 0 |
| 2026-09-16 | ¥2,767.00 | +0.62% | ¥2,768.00 | ¥2,768.00 | ¥2,767.00 | 200 |
| 2026-09-15 | ¥2,750.00 | +0.36% | ¥2,750.00 | ¥2,750.00 | ¥2,750.00 | 300 |
| 2026-09-14 | ¥2,740.00 | -0.07% | ¥2,742.00 | ¥2,742.00 | ¥2,740.00 | 200 |
| 2026-09-11 | ¥2,742.00 | -0.29% | ¥2,742.00 | ¥2,742.00 | ¥2,742.00 | 100 |
| 2026-09-10 | ¥2,750.00 | 0.00% | ¥2,750.00 | ¥2,750.00 | ¥2,750.00 | 0 |
| 2026-09-09 | ¥2,750.00 | 0.00% | ¥2,750.00 | ¥2,750.00 | ¥2,750.00 | 0 |
| 2026-09-08 | ¥2,750.00 | 0.00% | ¥2,750.00 | ¥2,750.00 | ¥2,750.00 | 0 |
| 2026-09-07 | ¥2,750.00 | 0.00% | ¥2,700.00 | ¥2,750.00 | ¥2,700.00 | 200 |
| 2026-09-04 | ¥2,750.00 | 0.00% | ¥2,750.00 | ¥2,750.00 | ¥2,750.00 | 0 |
| 2026-09-03 | ¥2,750.00 | 0.00% | ¥2,750.00 | ¥2,750.00 | ¥2,750.00 | 0 |
| 2026-09-02 | ¥2,750.00 | -1.11% | ¥2,831.00 | ¥2,831.00 | ¥2,750.00 | 500 |
| 2026-09-01 | ¥2,781.00 | +1.87% | ¥2,730.00 | ¥2,781.00 | ¥2,730.00 | 400 |
| 2026-08-31 | ¥2,730.00 | -0.36% | ¥2,788.00 | ¥2,788.00 | ¥2,730.00 | 400 |
| 2026-08-28 | ¥2,740.00 | +0.66% | ¥2,730.00 | ¥2,740.00 | ¥2,730.00 | 200 |
| 2026-08-27 | ¥2,722.00 | 0.00% | ¥2,722.00 | ¥2,722.00 | ¥2,722.00 | 0 |
| 2026-08-26 | ¥2,722.00 | 0.00% | ¥2,722.00 | ¥2,722.00 | ¥2,722.00 | 0 |
| 2026-08-25 | ¥2,722.00 | +1.80% | ¥2,673.00 | ¥2,722.00 | ¥2,672.00 | 400 |
| 2026-08-24 | ¥2,674.00 | -0.96% | ¥2,685.00 | ¥2,685.00 | ¥2,674.00 | 300 |
| 2026-08-21 | ¥2,700.00 | -1.32% | ¥2,700.00 | ¥2,700.00 | ¥2,700.00 | 100 |
| 2026-08-20 | ¥2,736.00 | +1.86% | ¥2,736.00 | ¥2,736.00 | ¥2,736.00 | 700 |
| 2026-08-19 | ¥2,686.00 | -5.29% | ¥2,686.00 | ¥2,686.00 | ¥2,686.00 | 1.50K |
| 2026-08-18 | ¥2,836.00 | +1.90% | ¥2,850.00 | ¥2,850.00 | ¥2,835.00 | 600 |
| 2026-08-17 | ¥2,783.00 | 0.00% | ¥2,883.00 | ¥2,883.00 | ¥2,783.00 | 600 |
| 2026-08-14 | ¥2,783.00 | 0.00% | ¥2,783.00 | ¥2,783.00 | ¥2,783.00 | 0 |
| 2026-08-13 | ¥2,783.00 | +2.02% | ¥2,678.00 | ¥2,783.00 | ¥2,678.00 | 400 |
| 2026-08-12 | ¥2,728.00 | 0.00% | ¥2,728.00 | ¥2,728.00 | ¥2,728.00 | 0 |
| 2026-08-10 | ¥2,728.00 | -1.80% | ¥2,728.00 | ¥2,728.00 | ¥2,728.00 | 100 |
| 2026-08-07 | ¥2,778.00 | +3.66% | ¥2,778.00 | ¥2,778.00 | ¥2,778.00 | 100 |
| 2026-08-06 | ¥2,680.00 | 0.00% | ¥2,680.00 | ¥2,680.00 | ¥2,680.00 | 0 |
| 2026-08-05 | ¥2,680.00 | +0.37% | ¥2,670.00 | ¥2,680.00 | ¥2,670.00 | 200 |
| 2026-08-04 | ¥2,670.00 | 0.00% | ¥2,670.00 | ¥2,670.00 | ¥2,670.00 | 300 |
| 2026-08-03 | ¥2,670.00 | 0.00% | ¥2,670.00 | ¥2,670.00 | ¥2,670.00 | 100 |
| 2026-07-31 | ¥2,670.00 | -1.37% | ¥2,670.00 | ¥2,670.00 | ¥2,670.00 | 300 |
| 2026-07-30 | ¥2,707.00 | -3.32% | ¥2,708.00 | ¥2,708.00 | ¥2,707.00 | 300 |
| 2026-07-29 | ¥2,800.00 | 0.00% | ¥2,800.00 | ¥2,800.00 | ¥2,800.00 | 0 |
| 2026-07-28 | ¥2,800.00 | 0.00% | ¥2,800.00 | ¥2,800.00 | ¥2,800.00 | 0 |
| 2026-07-27 | ¥2,800.00 | 0.00% | ¥2,800.00 | ¥2,800.00 | ¥2,800.00 | 0 |
| 2026-07-24 | ¥2,800.00 | +3.55% | ¥2,800.00 | ¥2,800.00 | ¥2,800.00 | 200 |
| 2026-07-23 | ¥2,704.00 | 0.00% | ¥2,704.00 | ¥2,704.00 | ¥2,704.00 | 0 |
| 2026-07-22 | ¥2,704.00 | 0.00% | ¥2,704.00 | ¥2,704.00 | ¥2,704.00 | 0 |
| 2026-07-21 | ¥2,704.00 | -0.22% | ¥2,660.00 | ¥2,704.00 | ¥2,660.00 | 200 |
| 2026-07-17 | ¥2,710.00 | +1.12% | ¥2,760.00 | ¥2,760.00 | ¥2,710.00 | 600 |
| 2026-07-16 | ¥2,680.00 | +1.13% | ¥2,680.00 | ¥2,680.00 | ¥2,680.00 | 100 |
| 2026-07-15 | ¥2,650.00 | 0.00% | ¥2,650.00 | ¥2,650.00 | ¥2,650.00 | 100 |
| 2026-07-14 | ¥2,650.00 | 0.00% | ¥2,630.00 | ¥2,650.00 | ¥2,630.00 | 300 |
| 2026-07-13 | ¥2,650.00 | 0.00% | ¥2,650.00 | ¥2,650.00 | ¥2,650.00 | 0 |
| 2026-07-10 | ¥2,650.00 | 0.00% | ¥2,650.00 | ¥2,650.00 | ¥2,650.00 | 0 |
| 2026-07-09 | ¥2,650.00 | 0.00% | ¥2,650.00 | ¥2,650.00 | ¥2,650.00 | 0 |
| 2026-07-08 | ¥2,650.00 | 0.00% | ¥2,650.00 | ¥2,650.00 | ¥2,650.00 | 0 |
| 2026-07-07 | ¥2,650.00 | 0.00% | ¥2,650.00 | ¥2,650.00 | ¥2,650.00 | 0 |
| 2026-07-06 | ¥2,650.00 | +3.96% | ¥2,600.00 | ¥2,650.00 | ¥2,600.00 | 600 |
| 2026-07-03 | ¥2,549.00 | -1.92% | ¥2,549.00 | ¥2,549.00 | ¥2,549.00 | 100 |
| 2026-07-02 | ¥2,599.00 | +0.93% | ¥2,599.00 | ¥2,599.00 | ¥2,599.00 | 200 |
| 2026-07-01 | ¥2,575.00 | +0.98% | ¥2,575.00 | ¥2,575.00 | ¥2,575.00 | 100 |
| 2026-06-30 | ¥2,550.00 | 0.00% | ¥2,550.00 | ¥2,550.00 | ¥2,550.00 | 0 |
| 2026-06-29 | ¥2,550.00 | +1.59% | ¥2,545.00 | ¥2,550.00 | ¥2,545.00 | 500 |
| 2026-06-26 | ¥2,510.00 | 0.00% | ¥2,510.00 | ¥2,510.00 | ¥2,510.00 | 0 |
| 2026-06-25 | ¥2,510.00 | -0.32% | ¥2,520.00 | ¥2,520.00 | ¥2,510.00 | 600 |
| 2026-06-24 | ¥2,518.00 | 0.00% | ¥2,518.00 | ¥2,518.00 | ¥2,518.00 | 0 |
| 2026-06-23 | ¥2,518.00 | 0.00% | ¥2,518.00 | ¥2,518.00 | ¥2,518.00 | 0 |
| 2026-06-22 | ¥2,518.00 | -0.91% | ¥2,518.00 | ¥2,519.00 | ¥2,518.00 | 500 |
| 2026-06-19 | ¥2,541.00 | -2.72% | ¥2,611.00 | ¥2,611.00 | ¥2,541.00 | 2.30K |
| 2026-06-18 | ¥2,612.00 | +0.27% | ¥2,610.00 | ¥2,612.00 | ¥2,606.00 | 400 |
| 2026-06-17 | ¥2,605.00 | +0.39% | ¥2,605.00 | ¥2,605.00 | ¥2,605.00 | 300 |
| 2026-06-16 | ¥2,595.00 | -0.19% | ¥2,590.00 | ¥2,595.00 | ¥2,590.00 | 400 |
| 2026-06-15 | ¥2,600.00 | +1.05% | ¥2,610.00 | ¥2,613.00 | ¥2,600.00 | 300 |
| 2026-06-12 | ¥2,573.00 | 0.00% | ¥2,573.00 | ¥2,573.00 | ¥2,573.00 | 100 |
| 2026-06-11 | ¥2,573.00 | -3.74% | ¥2,573.00 | ¥2,573.00 | ¥2,573.00 | 300 |
| 2026-06-10 | ¥2,673.00 | 0.00% | ¥2,673.00 | ¥2,673.00 | ¥2,673.00 | 0 |
| 2026-06-09 | ¥2,673.00 | 0.00% | ¥2,673.00 | ¥2,673.00 | ¥2,673.00 | 0 |
| 2026-06-08 | ¥2,673.00 | 0.00% | ¥2,673.00 | ¥2,673.00 | ¥2,673.00 | 0 |
| 2026-06-05 | ¥2,673.00 | +1.63% | ¥2,674.00 | ¥2,674.00 | ¥2,640.00 | 1.50K |
| 2026-06-04 | ¥2,630.00 | -0.45% | ¥2,630.00 | ¥2,630.00 | ¥2,630.00 | 100 |
| 2026-06-03 | ¥2,642.00 | -1.86% | ¥2,642.00 | ¥2,642.00 | ¥2,642.00 | 200 |
| 2026-06-02 | ¥2,692.00 | +1.39% | ¥2,696.00 | ¥2,696.00 | ¥2,692.00 | 300 |
| 2026-06-01 | ¥2,655.00 | +0.19% | ¥2,650.00 | ¥2,655.00 | ¥2,650.00 | 200 |
| 2026-05-29 | ¥2,650.00 | +2.08% | ¥2,627.00 | ¥2,650.00 | ¥2,605.00 | 600 |
| 2026-05-28 | ¥2,596.00 | 0.00% | ¥2,596.00 | ¥2,596.00 | ¥2,596.00 | 0 |
| 2026-05-27 | ¥2,596.00 | 0.00% | ¥2,596.00 | ¥2,596.00 | ¥2,596.00 | 0 |
| 2026-05-26 | ¥2,596.00 | 0.00% | ¥2,596.00 | ¥2,596.00 | ¥2,596.00 | 0 |
| 2026-05-25 | ¥2,596.00 | +0.04% | ¥2,635.00 | ¥2,635.00 | ¥2,596.00 | 300 |
| 2026-05-22 | ¥2,595.00 | -3.89% | ¥2,600.00 | ¥2,600.00 | ¥2,555.00 | 2.10K |