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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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