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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,910	2,941	2,941	2,941	2,895	105,300
January 13, 2026	2,939	2,897	2,897	2,948	2,881	93,900
January 09, 2026	2,869	2,856	2,856	2,877	2,827	107,300
January 08, 2026	2,845	2,860	2,860	2,915	2,845	94,100
January 07, 2026	2,833	2,840	2,840	2,870	2,805	143,800
January 06, 2026	2,790	2,879	2,879	2,886	2,774	140,000
January 05, 2026	2,759	2,786	2,786	2,809	2,759	97,700
December 30, 2025	2,799	2,753	2,753	2,804	2,753	67,600
December 29, 2025	2,799	2,786	2,786	2,806	2,758	80,500
December 26, 2025	2,786	2,756	2,756	2,799	2,743	76,400
December 25, 2025	2,786	2,763	2,763	2,793	2,738	80,100
December 24, 2025	2,826	2,793	2,793	2,847	2,793	88,700
December 23, 2025	2,772	2,826	2,826	2,840	2,763	117,300
December 22, 2025	2,781	2,766	2,766	2,795	2,759	152,600
December 19, 2025	2,684	2,778	2,778	2,778	2,680	180,300
December 18, 2025	2,693	2,684	2,684	2,706	2,654	84,100
December 17, 2025	2,706	2,703	2,703	2,714	2,629	150,100
December 16, 2025	2,735	2,706	2,706	2,754	2,702	104,300
December 15, 2025	2,755	2,766	2,766	2,767	2,716	102,100
December 12, 2025	2,726	2,772	2,772	2,792	2,703	180,600
December 11, 2025	2,783	2,676	2,676	2,789	2,671	161,900
December 10, 2025	2,771	2,775	2,775	2,788	2,753	121,200
December 09, 2025	2,775	2,735	2,735	2,808	2,734	131,600
December 08, 2025	2,725	2,752	2,752	2,753	2,719	87,300
December 05, 2025	2,663	2,705	2,705	2,715	2,663	111,600
December 04, 2025	2,643	2,670	2,670	2,687	2,639	118,500
December 03, 2025	2,666	2,648	2,648	2,675	2,632	136,100
December 02, 2025	2,678	2,652	2,652	2,692	2,652	109,200
December 01, 2025	2,750	2,687	2,687	2,770	2,642	158,300
November 28, 2025	2,759	2,743	2,743	2,760	2,718	147,000
November 27, 2025	2,762	2,753	2,753	2,788	2,737	192,400
November 26, 2025	2,652	2,722	2,722	2,722	2,650	152,500
November 25, 2025	2,636	2,644	2,644	2,670	2,621	151,400
November 21, 2025	2,565	2,625	2,625	2,625	2,565	176,100
November 20, 2025	2,581	2,580	2,580	2,603	2,567	176,400
November 19, 2025	2,446	2,531	2,531	2,566	2,427	317,800
November 18, 2025	2,473	2,445	2,445	2,482	2,442	151,800
November 17, 2025	2,442	2,494	2,494	2,498	2,427	164,800
November 14, 2025	2,481	2,444	2,444	2,512	2,438	222,500
November 13, 2025	2,497	2,531	2,531	2,565	2,488	146,600
November 12, 2025	2,463	2,481	2,481	2,481	2,438	159,600
November 11, 2025	2,519	2,458	2,458	2,523	2,432	194,500
November 10, 2025	2,451	2,489	2,489	2,502	2,447	116,300
November 07, 2025	2,450	2,478	2,478	2,478	2,434	118,000
November 06, 2025	2,410	2,477	2,477	2,507	2,404	143,100
November 05, 2025	2,453	2,454	2,454	2,465	2,364	266,400
November 04, 2025	2,480	2,503	2,503	2,546	2,464	233,000
October 31, 2025	2,520	2,488	2,488	2,521	2,474	292,200
October 30, 2025	2,530	2,520	2,520	2,605	2,493	669,500
October 29, 2025	2,864	2,561	2,561	2,922	2,501	1.32M
October 28, 2025	2,808	2,676	2,676	2,808	2,665	243,100
October 27, 2025	2,759	2,828	2,828	2,828	2,757	152,700
October 24, 2025	2,735	2,717	2,717	2,744	2,698	79,700
October 23, 2025	2,652	2,709	2,709	2,725	2,650	129,500
October 22, 2025	2,640	2,683	2,683	2,696	2,634	95,200
October 21, 2025	2,640	2,617	2,617	2,655	2,604	87,800
October 20, 2025	2,643	2,625	2,625	2,652	2,609	113,500
October 17, 2025	2,644	2,615	2,615	2,648	2,607	101,200
October 16, 2025	2,647	2,623	2,623	2,670	2,598	111,500
October 15, 2025	2,630	2,654	2,654	2,669	2,630	53,400

Yurtec Corporation (1934.T) JPX