Yamashin-Filter Corp. (6240.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 416.00 | 416.00 | 409.00 | 411.00 | 411.00 | 117,400 |
| May 01, 2024 | 422.00 | 423.00 | 410.00 | 415.00 | 415.00 | 175,700 |
| Apr 30, 2024 | 415.00 | 435.00 | 412.00 | 430.00 | 430.00 | 288,600 |
| Apr 26, 2024 | 416.00 | 417.00 | 407.00 | 414.00 | 414.00 | 266,400 |
| Apr 25, 2024 | 416.00 | 420.00 | 413.00 | 416.00 | 416.00 | 140,200 |
| Apr 24, 2024 | 418.00 | 425.00 | 412.00 | 420.00 | 420.00 | 189,100 |
| Apr 23, 2024 | 405.00 | 417.00 | 405.00 | 414.00 | 414.00 | 239,900 |
| Apr 22, 2024 | 404.00 | 408.00 | 397.00 | 403.00 | 403.00 | 253,600 |
| Apr 19, 2024 | 417.00 | 418.00 | 399.00 | 402.00 | 402.00 | 431,700 |
| Apr 18, 2024 | 424.00 | 425.00 | 412.00 | 419.00 | 419.00 | 250,000 |
| Apr 17, 2024 | 434.00 | 438.00 | 425.00 | 425.00 | 425.00 | 246,500 |
| Apr 16, 2024 | 438.00 | 439.00 | 431.00 | 434.00 | 434.00 | 301,700 |
| Apr 15, 2024 | 452.00 | 456.00 | 447.00 | 448.00 | 448.00 | 247,800 |
| Apr 12, 2024 | 455.00 | 473.00 | 455.00 | 459.00 | 459.00 | 415,300 |
| Apr 11, 2024 | 455.00 | 463.00 | 453.00 | 453.00 | 453.00 | 308,400 |
| Apr 10, 2024 | 445.00 | 468.00 | 445.00 | 461.00 | 461.00 | 623,000 |
| Apr 09, 2024 | 433.00 | 453.00 | 428.00 | 446.00 | 446.00 | 439,300 |
| Apr 08, 2024 | 428.00 | 431.00 | 420.00 | 429.00 | 429.00 | 257,600 |
| Apr 05, 2024 | 434.00 | 435.00 | 416.00 | 425.00 | 425.00 | 670,600 |
| Apr 04, 2024 | 447.00 | 449.00 | 442.00 | 446.00 | 446.00 | 215,700 |
| Apr 03, 2024 | 435.00 | 454.00 | 429.00 | 446.00 | 446.00 | 603,700 |
| Apr 02, 2024 | 465.00 | 465.00 | 438.00 | 441.00 | 441.00 | 569,500 |
| Apr 01, 2024 | 487.00 | 487.00 | 465.00 | 470.00 | 470.00 | 511,300 |
| Mar 29, 2024 | 464.00 | 488.00 | 464.00 | 482.00 | 482.00 | 556,100 |
| Mar 28, 2024 | 462.00 | 478.00 | 455.00 | 459.00 | 459.00 | 611,400 |
| Mar 28, 2024 | 3 Dividend | |||||
| Mar 27, 2024 | 453.00 | 465.00 | 447.00 | 459.00 | 456.00 | 412,800 |
| Mar 26, 2024 | 450.00 | 461.00 | 446.00 | 455.00 | 452.03 | 264,200 |
| Mar 25, 2024 | 448.00 | 461.00 | 447.00 | 450.00 | 447.06 | 391,200 |
| Mar 22, 2024 | 460.00 | 461.00 | 445.00 | 448.00 | 445.07 | 405,100 |
| Mar 21, 2024 | 460.00 | 461.00 | 452.00 | 457.00 | 454.01 | 339,100 |
| Mar 19, 2024 | 456.00 | 463.00 | 450.00 | 456.00 | 453.02 | 494,800 |
| Mar 18, 2024 | 442.00 | 468.00 | 440.00 | 461.00 | 457.99 | 1,096,400 |
| Mar 15, 2024 | 420.00 | 440.00 | 418.00 | 436.00 | 433.15 | 578,400 |
| Mar 14, 2024 | 415.00 | 426.00 | 412.00 | 423.00 | 420.24 | 357,600 |
| Mar 13, 2024 | 433.00 | 434.00 | 413.00 | 415.00 | 412.29 | 413,200 |
| Mar 12, 2024 | 408.00 | 433.00 | 404.00 | 430.00 | 427.19 | 715,000 |
| Mar 11, 2024 | 406.00 | 413.00 | 397.00 | 404.00 | 401.36 | 434,800 |
| Mar 08, 2024 | 434.00 | 441.00 | 409.00 | 414.00 | 411.29 | 847,100 |
| Mar 07, 2024 | 449.00 | 454.00 | 432.00 | 432.00 | 429.18 | 1,165,900 |
| Mar 06, 2024 | 404.00 | 438.00 | 403.00 | 435.00 | 432.16 | 1,497,400 |
| Mar 05, 2024 | 389.00 | 404.00 | 386.00 | 398.00 | 395.40 | 640,200 |
| Mar 04, 2024 | 390.00 | 401.00 | 386.00 | 390.00 | 387.45 | 647,200 |
| Mar 01, 2024 | 387.00 | 387.00 | 378.00 | 385.00 | 382.48 | 308,000 |
| Feb 29, 2024 | 374.00 | 387.00 | 371.00 | 385.00 | 382.48 | 448,500 |
| Feb 28, 2024 | 375.00 | 381.00 | 371.00 | 374.00 | 371.56 | 265,400 |
| Feb 27, 2024 | 360.00 | 380.00 | 359.00 | 376.00 | 373.54 | 655,400 |
| Feb 26, 2024 | 353.00 | 358.00 | 352.00 | 355.00 | 352.68 | 159,500 |
| Feb 22, 2024 | 355.00 | 358.00 | 354.00 | 356.00 | 353.67 | 185,900 |
| Feb 21, 2024 | 358.00 | 358.00 | 349.00 | 351.00 | 348.71 | 233,600 |
| Feb 20, 2024 | 360.00 | 363.00 | 355.00 | 358.00 | 355.66 | 191,600 |
| Feb 19, 2024 | 364.00 | 366.00 | 359.00 | 361.00 | 358.64 | 254,800 |
| Feb 16, 2024 | 360.00 | 363.00 | 356.00 | 361.00 | 358.64 | 294,400 |
| Feb 15, 2024 | 369.00 | 371.00 | 355.00 | 357.00 | 354.67 | 314,000 |
| Feb 14, 2024 | 365.00 | 369.00 | 361.00 | 365.00 | 362.61 | 291,000 |
| Feb 13, 2024 | 380.00 | 382.00 | 367.00 | 367.00 | 364.60 | 422,500 |
| Feb 09, 2024 | 370.00 | 380.00 | 370.00 | 377.00 | 374.54 | 611,500 |
| Feb 08, 2024 | 364.00 | 372.00 | 359.00 | 370.00 | 367.58 | 617,000 |
| Feb 07, 2024 | 357.00 | 364.00 | 349.00 | 361.00 | 358.64 | 776,500 |
| Feb 06, 2024 | 358.00 | 378.00 | 358.00 | 363.00 | 360.63 | 3,461,100 |
| Feb 05, 2024 | 331.00 | 337.00 | 330.00 | 332.00 | 329.83 | 368,800 |
| Feb 02, 2024 | 328.00 | 332.00 | 326.00 | 330.00 | 327.84 | 214,100 |
| Feb 01, 2024 | 332.00 | 334.00 | 325.00 | 326.00 | 323.87 | 275,200 |
| Jan 31, 2024 | 330.00 | 335.00 | 325.00 | 335.00 | 332.81 | 307,000 |
| Jan 30, 2024 | 338.00 | 340.00 | 331.00 | 331.00 | 328.84 | 237,200 |
| Jan 29, 2024 | 347.00 | 347.00 | 338.00 | 340.00 | 337.78 | 220,100 |
| Jan 26, 2024 | 342.00 | 349.00 | 339.00 | 342.00 | 339.76 | 348,000 |
| Jan 25, 2024 | 340.00 | 344.00 | 335.00 | 342.00 | 339.76 | 321,200 |
| Jan 24, 2024 | 330.00 | 340.00 | 330.00 | 337.00 | 334.80 | 358,300 |
| Jan 23, 2024 | 330.00 | 334.00 | 328.00 | 331.00 | 328.84 | 330,600 |
| Jan 22, 2024 | 327.00 | 329.00 | 323.00 | 328.00 | 325.86 | 175,800 |
| Jan 19, 2024 | 324.00 | 327.00 | 321.00 | 324.00 | 321.88 | 176,300 |
| Jan 18, 2024 | 316.00 | 324.00 | 316.00 | 322.00 | 319.90 | 229,000 |
| Jan 17, 2024 | 321.00 | 325.00 | 316.00 | 316.00 | 313.93 | 327,500 |
| Jan 16, 2024 | 328.00 | 330.00 | 321.00 | 322.00 | 319.90 | 215,900 |
| Jan 15, 2024 | 330.00 | 332.00 | 329.00 | 329.00 | 326.85 | 28,100 |
| Jan 12, 2024 | 336.00 | 337.00 | 330.00 | 331.00 | 328.84 | 234,400 |
| Jan 11, 2024 | 340.00 | 340.00 | 335.00 | 336.00 | 333.80 | 152,600 |
| Jan 10, 2024 | 339.00 | 343.00 | 337.00 | 337.00 | 334.80 | 288,700 |
| Jan 09, 2024 | 328.00 | 341.00 | 328.00 | 336.00 | 333.80 | 469,700 |
| Jan 05, 2024 | 330.00 | 330.00 | 326.00 | 326.00 | 323.87 | 236,900 |
| Jan 04, 2024 | 315.00 | 328.00 | 311.00 | 325.00 | 322.88 | 389,100 |
| Dec 29, 2023 | 320.00 | 321.00 | 314.00 | 316.00 | 313.93 | 239,900 |
| Dec 28, 2023 | 312.00 | 320.00 | 309.00 | 320.00 | 317.91 | 306,800 |
| Dec 27, 2023 | 301.00 | 312.00 | 301.00 | 312.00 | 309.96 | 425,900 |
| Dec 26, 2023 | 299.00 | 304.00 | 299.00 | 299.00 | 297.05 | 363,500 |
| Dec 25, 2023 | 304.00 | 304.00 | 299.00 | 300.00 | 298.04 | 498,300 |
| Dec 22, 2023 | 307.00 | 309.00 | 304.00 | 304.00 | 302.01 | 306,800 |
| Dec 21, 2023 | 308.00 | 309.00 | 305.00 | 307.00 | 304.99 | 292,400 |
| Dec 20, 2023 | 316.00 | 319.00 | 310.00 | 310.00 | 307.97 | 417,600 |
| Dec 19, 2023 | 316.00 | 317.00 | 313.00 | 316.00 | 313.93 | 220,300 |
| Dec 18, 2023 | 320.00 | 323.00 | 315.00 | 318.00 | 315.92 | 207,600 |
| Dec 15, 2023 | 312.00 | 321.00 | 312.00 | 320.00 | 317.91 | 337,600 |
| Dec 14, 2023 | 315.00 | 318.00 | 310.00 | 311.00 | 308.97 | 254,100 |
| Dec 13, 2023 | 310.00 | 315.00 | 309.00 | 313.00 | 310.95 | 266,000 |
| Dec 12, 2023 | 313.00 | 315.00 | 309.00 | 309.00 | 306.98 | 364,100 |
| Dec 11, 2023 | 313.00 | 316.00 | 309.00 | 313.00 | 310.95 | 361,000 |
| Dec 08, 2023 | 316.00 | 319.00 | 310.00 | 313.00 | 310.95 | 354,900 |
| Dec 07, 2023 | 328.00 | 328.00 | 319.00 | 319.00 | 316.92 | 413,500 |
| Dec 06, 2023 | 325.00 | 334.00 | 323.00 | 332.00 | 329.83 | 293,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.