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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	2,560	2,611	2,611	2,638	2,556	102,700
October 10, 2025	2,650	2,605	2,605	2,674	2,602	110,300
October 09, 2025	2,685	2,680	2,680	2,707	2,654	135,200
October 08, 2025	2,693	2,680	2,680	2,785	2,680	112,400
October 07, 2025	2,720	2,708	2,708	2,727	2,663	120,400
October 06, 2025	2,666	2,699	2,699	2,709	2,643	196,200
October 03, 2025	2,587	2,616	2,616	2,623	2,570	91,800
October 02, 2025	2,650	2,592	2,592	2,650	2,576	111,100
October 01, 2025	2,679	2,654	2,654	2,680	2,619	131,300
September 30, 2025	2,719	2,697	2,697	2,725	2,663	112,100
September 29, 2025	2,799	2,719	2,719	2,799	2,714	136,600
September 26, 2025	2,774	2,820	2,820	2,835	2,768	159,200
September 25, 2025	2,750	2,779	2,779	2,783	2,736	113,300
September 24, 2025	2,798	2,756	2,756	2,799	2,740	205,600
September 22, 2025	2,744	2,793	2,793	2,826	2,705	293,400
September 19, 2025	2,630	2,651	2,651	2,672	2,620	163,500
September 18, 2025	2,626	2,620	2,620	2,629	2,600	90,300
September 17, 2025	2,626	2,620	2,620	2,629	2,600	99,500
September 16, 2025	2,660	2,626	2,626	2,664	2,613	111,800
September 12, 2025	2,731	2,681	2,681	2,740	2,681	122,100
September 11, 2025	2,731	2,681	2,681	2,740	2,681	122,100
September 10, 2025	2,694	2,717	2,717	2,720	2,687	105,400
September 09, 2025	2,715	2,682	2,682	2,740	2,673	118,300
September 08, 2025	2,703	2,717	2,717	2,738	2,675	122,300
September 05, 2025	2,671	2,701	2,701	2,705	2,638	127,700

Yurtec Corporation (1934.T) JPX