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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,620	2,708	2,708	2,727	2,590	85,300
December 03, 2025	2,563	2,620	2,620	2,659	2,552	73,800
December 02, 2025	2,580	2,563	2,563	2,601	2,554	49,800
December 01, 2025	2,658	2,588	2,588	2,669	2,582	44,300
November 28, 2025	2,623	2,630	2,630	2,655	2,601	86,600
November 27, 2025	2,676	2,663	2,663	2,685	2,630	33,200
November 26, 2025	2,695	2,662	2,662	2,695	2,640	54,100
November 25, 2025	2,733	2,692	2,692	2,733	2,654	42,200
November 21, 2025	2,656	2,695	2,695	2,704	2,651	44,300
November 20, 2025	2,735	2,706	2,706	2,765	2,702	57,800
November 19, 2025	2,708	2,685	2,685	2,732	2,662	44,900
November 18, 2025	2,759	2,727	2,727	2,759	2,690	64,700
November 17, 2025	2,797	2,760	2,760	2,812	2,745	38,800
November 14, 2025	2,735	2,781	2,781	2,805	2,731	70,800
November 13, 2025	2,701	2,763	2,763	2,819	2,701	107,900
November 12, 2025	2,635	2,690	2,690	2,693	2,610	79,200
November 11, 2025	2,600	2,635	2,635	2,635	2,547	87,700
November 10, 2025	2,480	2,574	2,574	2,577	2,468	82,100
November 07, 2025	2,496	2,467	2,467	2,509	2,456	69,400
November 06, 2025	2,505	2,522	2,522	2,560	2,474	79,300
November 05, 2025	2,505	2,522	2,522	2,560	2,474	117,600
November 04, 2025	2,503	2,500	2,500	2,537	2,433	165,500
October 31, 2025	2,446	2,600	2,600	2,747	2,433	492,800
October 30, 2025	2,446	2,600	2,600	2,747	2,433	492,800
October 29, 2025	2,380	2,350	2,350	2,391	2,337	53,800
October 28, 2025	2,443	2,352	2,352	2,445	2,352	59,000
October 27, 2025	2,420	2,436	2,436	2,442	2,406	48,900
October 24, 2025	2,410	2,397	2,397	2,410	2,358	53,000
October 23, 2025	2,311	2,423	2,423	2,425	2,308	130,900
October 22, 2025	2,271	2,297	2,297	2,310	2,267	43,900
October 21, 2025	2,274	2,279	2,279	2,297	2,261	64,700
October 20, 2025	2,245	2,267	2,267	2,267	2,220	44,200
October 17, 2025	2,193	2,198	2,198	2,208	2,173	38,100
October 16, 2025	2,184	2,193	2,193	2,206	2,178	43,800
October 15, 2025	2,096	2,170	2,170	2,175	2,096	44,300
October 14, 2025	2,100	2,098	2,098	2,125	2,078	72,800
October 10, 2025	2,181	2,129	2,129	2,181	2,118	76,400
October 09, 2025	2,202	2,199	2,199	2,225	2,188	46,200
October 08, 2025	2,225	2,201	2,201	2,252	2,201	42,800
October 07, 2025	2,228	2,225	2,225	2,264	2,215	48,400
October 06, 2025	2,233	2,225	2,225	2,238	2,207	43,200
October 03, 2025	2,210	2,200	2,200	2,224	2,183	31,200
October 02, 2025	2,196	2,199	2,199	2,222	2,166	48,700
October 01, 2025	2,210	2,214	2,214	2,225	2,176	66,900
September 30, 2025	2,253	2,216	2,216	2,259	2,187	70,500
September 29, 2025	2,240	2,253	2,253	2,264	2,205	221,700
September 26, 2025	2,262	2,276	2,276	2,308	2,262	153,000
September 25, 2025	2,288	2,287	2,287	2,308	2,281	106,300
September 24, 2025	2,352	2,328	2,328	2,359	2,312	73,700
September 22, 2025	2,343	2,348	2,348	2,373	2,329	110,400
September 19, 2025	2,326	2,347	2,347	2,354	2,314	79,900
September 18, 2025	2,295	2,329	2,329	2,350	2,285	74,200
September 17, 2025	2,331	2,292	2,292	2,331	2,270	74,200
September 16, 2025	2,365	2,341	2,341	2,368	2,330	71,300
September 12, 2025	2,369	2,358	2,358	2,378	2,340	95,800
September 11, 2025	2,369	2,358	2,358	2,378	2,340	114,800
September 10, 2025	2,327	2,306	2,306	2,331	2,288	81,300
September 09, 2025	2,310	2,311	2,311	2,335	2,287	66,400
September 08, 2025	2,312	2,304	2,304	2,323	2,268	76,700
September 05, 2025	2,263	2,278	2,278	2,289	2,233	117,400

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