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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,460	3,395	3,395	3,560	3,385	52,900
February 19, 2026	3,440	3,455	3,455	3,475	3,390	35,200
February 18, 2026	3,450	3,400	3,400	3,475	3,380	45,700
February 17, 2026	3,455	3,420	3,420	3,525	3,355	84,400
February 16, 2026	3,465	3,455	3,455	3,505	3,430	42,800
February 13, 2026	3,635	3,490	3,490	3,640	3,450	71,400
February 12, 2026	3,520	3,635	3,635	3,655	3,510	60,200
February 10, 2026	3,610	3,550	3,550	3,610	3,510	57,300
February 09, 2026	3,600	3,600	3,600	3,625	3,520	73,800
February 06, 2026	3,410	3,540	3,540	3,550	3,400	47,700
February 05, 2026	3,480	3,465	3,465	3,495	3,400	69,700
February 04, 2026	3,300	3,425	3,425	3,450	3,270	80,300
February 03, 2026	3,225	3,305	3,305	3,340	3,190	81,800
February 02, 2026	3,415	3,155	3,155	3,415	3,155	133,400
January 30, 2026	3,080	3,065	3,065	3,095	3,000	68,100
January 29, 2026	3,045	3,070	3,070	3,100	3,010	40,900
January 28, 2026	3,110	3,045	3,045	3,115	3,045	37,800
January 27, 2026	3,120	3,140	3,140	3,140	3,075	33,800
January 26, 2026	3,145	3,145	3,145	3,155	3,100	33,700
January 23, 2026	3,265	3,170	3,170	3,265	3,165	50,900
January 22, 2026	3,130	3,245	3,245	3,250	3,100	54,600
January 21, 2026	2,975	3,090	3,090	3,120	2,970	42,700
January 20, 2026	3,135	3,035	3,035	3,150	3,035	45,300
January 19, 2026	3,180	3,135	3,135	3,195	3,135	37,200
January 16, 2026	3,115	3,170	3,170	3,170	3,090	45,700
January 15, 2026	3,165	3,145	3,145	3,175	3,115	41,200
January 14, 2026	3,055	3,135	3,135	3,145	3,055	59,200
January 13, 2026	2,990	3,045	3,045	3,060	2,959	51,300
January 09, 2026	2,962	2,938	2,938	2,974	2,891	36,300
January 08, 2026	2,925	2,912	2,912	2,954	2,904	31,100
January 07, 2026	2,909	2,949	2,949	3,010	2,909	72,500
January 06, 2026	2,881	2,955	2,955	2,978	2,879	83,900
January 05, 2026	2,882	2,831	2,831	2,906	2,831	38,000
December 30, 2025	2,852	2,882	2,882	2,922	2,839	39,500
December 29, 2025	2,835	2,869	2,869	2,885	2,835	34,300
December 26, 2025	2,892	2,852	2,852	2,911	2,830	49,900
December 25, 2025	2,943	2,910	2,910	2,943	2,905	24,900
December 24, 2025	2,925	2,922	2,922	2,962	2,922	37,600
December 23, 2025	2,940	2,950	2,950	2,971	2,913	49,300
December 22, 2025	2,949	2,939	2,939	2,974	2,924	57,400
December 19, 2025	2,890	2,933	2,933	2,958	2,887	107,100
December 18, 2025	2,909	2,889	2,889	2,930	2,842	85,200
December 17, 2025	2,909	2,959	2,959	2,978	2,909	67,400
December 16, 2025	2,971	2,879	2,879	2,974	2,879	68,900
December 15, 2025	2,880	2,950	2,950	2,965	2,863	64,900
December 12, 2025	2,815	2,922	2,922	2,928	2,806	68,900
December 11, 2025	2,865	2,765	2,765	2,870	2,764	56,100
December 10, 2025	2,800	2,858	2,858	2,863	2,789	54,700
December 09, 2025	2,800	2,774	2,774	2,834	2,763	45,300
December 08, 2025	2,773	2,802	2,802	2,840	2,772	59,600
December 05, 2025	2,712	2,735	2,735	2,751	2,702	62,500
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

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