Yurtec Corporation - 1934.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,658	2,665	2,665	2,673	2,640	95,000
August 15, 2025	2,683	2,675	2,675	2,710	2,653	115,800
August 14, 2025	2,630	2,682	2,682	2,688	2,600	174,400
August 13, 2025	2,611	2,677	2,677	2,692	2,598	143,700
August 12, 2025	2,660	2,642	2,642	2,660	2,630	129,300
August 08, 2025	2,650	2,640	2,640	2,679	2,628	128,900
August 07, 2025	2,686	2,673	2,673	2,707	2,617	189,400
August 06, 2025	2,578	2,678	2,678	2,689	2,570	174,000
August 05, 2025	2,542	2,570	2,570	2,582	2,535	129,500
August 04, 2025	2,490	2,528	2,528	2,558	2,470	160,300
August 01, 2025	2,445	2,505	2,505	2,544	2,439	185,700
July 31, 2025	2,461	2,476	2,476	2,517	2,431	257,800
July 30, 2025	2,423	2,479	2,479	2,647	2,418	520,100
July 29, 2025	2,376	2,413	2,413	2,418	2,370	137,500
July 28, 2025	2,405	2,388	2,388	2,422	2,382	111,500
July 25, 2025	2,350	2,405	2,405	2,405	2,340	96,100
July 24, 2025	2,330	2,360	2,360	2,375	2,323	97,000
July 23, 2025	2,375	2,330	2,330	2,378	2,318	147,400
July 22, 2025	2,357	2,349	2,349	2,373	2,333	95,500
July 18, 2025	2,350	2,336	2,336	2,374	2,321	125,200
July 17, 2025	2,341	2,336	2,336	2,366	2,314	220,800
July 16, 2025	2,352	2,368	2,368	2,376	2,335	129,700
July 15, 2025	2,360	2,363	2,363	2,380	2,345	151,000
July 14, 2025	2,308	2,340	2,340	2,356	2,285	149,000
July 11, 2025	2,326	2,309	2,309	2,398	2,307	316,600
July 10, 2025	2,240	2,286	2,286	2,325	2,240	275,400
July 09, 2025	2,140	2,216	2,216	2,228	2,140	251,400
July 08, 2025	2,115	2,118	2,118	2,130	2,110	106,200
July 07, 2025	2,110	2,115	2,115	2,117	2,083	124,100
July 04, 2025	2,120	2,125	2,125	2,149	2,114	149,000
July 03, 2025	2,170	2,119	2,119	2,175	2,088	214,900
July 02, 2025	2,140	2,160	2,160	2,171	2,132	164,800
July 01, 2025	2,118	2,146	2,146	2,167	2,118	117,700
June 30, 2025	2,134	2,118	2,118	2,155	2,116	127,700
June 27, 2025	2,140	2,126	2,126	2,150	2,110	105,100
June 26, 2025	2,095	2,137	2,137	2,150	2,095	127,400
June 25, 2025	2,075	2,095	2,095	2,130	2,044	133,100
June 24, 2025	2,090	2,091	2,091	2,115	2,082	129,800
June 23, 2025	2,103	2,083	2,083	2,115	2,051	270,000
June 20, 2025	1,966	1,963	1,963	1,987	1,958	134,500
June 19, 2025	1,979	1,981	1,981	1,981	1,944	42,100
June 18, 2025	1,976	1,979	1,979	1,994	1,965	80,700
June 17, 2025	1,951	1,972	1,972	1,985	1,938	119,900
June 16, 2025	1,947	1,959	1,959	1,965	1,940	117,500
June 13, 2025	1,921	1,935	1,935	1,940	1,910	93,100
June 12, 2025	1,920	1,931	1,931	1,935	1,903	115,600
June 11, 2025	1,934	1,933	1,933	1,939	1,910	85,200
June 10, 2025	1,935	1,927	1,927	1,959	1,920	113,600
June 09, 2025	1,950	1,941	1,941	1,952	1,934	87,700
June 06, 2025	1,943	1,947	1,947	1,963	1,940	57,600
June 05, 2025	1,955	1,950	1,950	1,969	1,939	51,000
June 04, 2025	1,943	1,957	1,957	1,973	1,936	83,900
June 03, 2025	1,950	1,936	1,936	1,953	1,931	84,800
June 02, 2025	1,941	1,944	1,944	1,960	1,933	105,800
May 30, 2025	1,954	1,963	1,963	1,984	1,937	177,300
May 29, 2025	1,932	1,968	1,968	1,971	1,932	96,300
May 28, 2025	1,938	1,929	1,929	1,952	1,924	77,000
May 27, 2025	1,941	1,923	1,923	1,946	1,923	54,000
May 26, 2025	1,950	1,929	1,929	1,960	1,921	75,400
May 23, 2025	1,915	1,929	1,929	1,936	1,915	65,600

Yurtec Corporation (1934.T) JPX