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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,641	2,678	2,678	2,682	2,637	120,300
September 03, 2025	2,700	2,635	2,635	2,716	2,613	144,900
September 02, 2025	2,707	2,664	2,664	2,716	2,652	106,800
September 01, 2025	2,618	2,700	2,700	2,700	2,612	114,700
August 29, 2025	2,658	2,647	2,647	2,683	2,647	71,300
August 28, 2025	2,632	2,654	2,654	2,663	2,625	84,400
August 27, 2025	2,664	2,639	2,639	2,664	2,631	75,100
August 26, 2025	2,708	2,626	2,626	2,708	2,609	236,400
August 25, 2025	2,700	2,638	2,638	2,720	2,626	115,500
August 22, 2025	2,650	2,690	2,690	2,694	2,623	107,800
August 21, 2025	2,634	2,641	2,641	2,642	2,605	59,200
August 20, 2025	2,646	2,634	2,634	2,650	2,584	117,500
August 19, 2025	2,656	2,652	2,652	2,675	2,634	86,700
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

Yurtec Corporation (1934.T) JPX