Yashima Denki Co., Ltd. - 3153.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,263	2,278	2,278	2,289	2,233	117,400
September 04, 2025	2,230	2,269	2,269	2,272	2,222	126,700
September 03, 2025	2,272	2,232	2,232	2,284	2,225	79,900
September 02, 2025	2,275	2,272	2,272	2,276	2,241	85,900
September 01, 2025	2,170	2,282	2,282	2,293	2,170	79,700
August 29, 2025	2,182	2,170	2,170	2,190	2,166	29,900
August 28, 2025	2,200	2,189	2,189	2,209	2,179	39,200
August 27, 2025	2,222	2,203	2,203	2,230	2,200	49,400
August 26, 2025	2,244	2,210	2,210	2,269	2,209	62,600
August 25, 2025	2,177	2,244	2,244	2,255	2,174	201,600
August 22, 2025	2,153	2,180	2,180	2,180	2,136	223,200
August 21, 2025	2,166	2,118	2,118	2,166	2,100	290,800
August 20, 2025	2,019	2,033	2,033	2,047	2,008	41,100
August 19, 2025	2,009	2,020	2,020	2,030	2,007	49,700
August 18, 2025	2,003	2,006	2,001	2,024	1,996	52,600
August 15, 2025	2,021	2,005	2,005	2,021	1,984	42,200
August 14, 2025	2,075	2,023	2,023	2,075	2,011	55,700
August 13, 2025	2,085	2,101	2,101	2,128	2,052	78,500
August 12, 2025	2,099	2,080	2,080	2,100	2,045	67,000
August 08, 2025	2,004	2,081	2,081	2,085	2,001	99,600
August 07, 2025	1,953	2,029	2,029	2,035	1,944	103,700
August 06, 2025	1,908	1,940	1,940	1,956	1,906	50,800
August 05, 2025	1,902	1,896	1,896	1,933	1,890	81,000
August 04, 2025	1,779	1,850	1,850	1,858	1,779	66,800
August 01, 2025	1,864	1,819	1,819	1,883	1,810	117,400
July 31, 2025	1,770	1,784	1,784	1,794	1,766	42,800
July 30, 2025	1,750	1,758	1,758	1,768	1,750	20,900
July 29, 2025	1,738	1,741	1,741	1,749	1,726	31,800
July 28, 2025	1,754	1,749	1,749	1,770	1,749	22,800
July 25, 2025	1,775	1,753	1,753	1,775	1,750	23,500
July 24, 2025	1,756	1,770	1,770	1,778	1,744	36,300
July 23, 2025	1,740	1,752	1,752	1,754	1,726	36,300
July 22, 2025	1,726	1,735	1,735	1,744	1,710	26,700
July 18, 2025	1,765	1,728	1,728	1,769	1,728	33,800
July 17, 2025	1,725	1,747	1,747	1,765	1,711	96,400
July 16, 2025	1,749	1,796	1,796	1,796	1,735	156,500
July 15, 2025	1,704	1,719	1,719	1,720	1,704	18,900
July 14, 2025	1,698	1,701	1,701	1,720	1,698	20,800
July 11, 2025	1,687	1,688	1,688	1,707	1,685	16,600
July 10, 2025	1,700	1,683	1,683	1,700	1,680	28,000
July 09, 2025	1,670	1,696	1,696	1,698	1,670	27,900
July 08, 2025	1,652	1,661	1,661	1,666	1,652	23,300
July 07, 2025	1,655	1,651	1,651	1,668	1,651	15,800
July 04, 2025	1,673	1,654	1,654	1,680	1,654	19,000
July 03, 2025	1,661	1,667	1,667	1,676	1,660	17,700
July 02, 2025	1,655	1,655	1,655	1,668	1,651	19,900
July 01, 2025	1,661	1,660	1,660	1,675	1,659	21,100
June 30, 2025	1,680	1,663	1,663	1,689	1,663	36,200
June 27, 2025	1,674	1,673	1,673	1,676	1,663	26,900
June 26, 2025	1,660	1,662	1,662	1,673	1,660	17,500
June 25, 2025	1,662	1,655	1,655	1,665	1,652	33,900
June 24, 2025	1,681	1,664	1,664	1,681	1,655	21,800
June 23, 2025	1,664	1,660	1,660	1,670	1,651	15,600
June 20, 2025	1,674	1,666	1,666	1,683	1,666	18,300
June 19, 2025	1,684	1,682	1,682	1,687	1,671	13,000
June 18, 2025	1,671	1,684	1,684	1,692	1,671	11,300
June 17, 2025	1,689	1,677	1,677	1,689	1,671	12,200
June 16, 2025	1,695	1,682	1,682	1,700	1,680	11,800
June 13, 2025	1,666	1,685	1,685	1,689	1,647	35,000
June 12, 2025	1,683	1,676	1,676	1,686	1,665	30,300

Yashima Denki Co., Ltd. (3153.T) JPX