Yamashin-Filter Corp. - 6240.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	601	595	595	604	593	386,300
February 19, 2026	598	609	609	611	595	250,400
February 18, 2026	603	594	594	604	594	267,600
February 17, 2026	605	602	602	612	590	637,300
February 16, 2026	597	601	601	606	578	1.01M
February 13, 2026	667	636	636	671	636	517,900
February 12, 2026	655	660	660	664	652	548,900
February 10, 2026	637	649	649	652	637	386,600
February 09, 2026	641	639	639	641	626	448,400
February 06, 2026	624	628	628	634	615	473,400
February 05, 2026	623	627	627	632	620	402,600
February 04, 2026	602	617	617	620	599	428,900
February 03, 2026	595	602	602	603	589	345,300
February 02, 2026	594	589	589	603	583	307,600
January 30, 2026	585	592	592	595	581	222,900
January 29, 2026	579	579	579	582	572	274,400
January 28, 2026	586	581	581	587	579	307,300
January 27, 2026	590	589	589	590	584	199,300
January 26, 2026	602	589	589	602	585	596,400
January 23, 2026	621	609	609	622	607	311,200
January 22, 2026	616	617	617	621	612	233,200
January 21, 2026	609	612	612	614	602	259,000
January 20, 2026	623	614	614	625	611	285,400
January 19, 2026	627	614	614	627	607	417,700
January 16, 2026	613	623	623	627	610	433,700
January 15, 2026	601	612	612	613	599	377,100
January 14, 2026	605	607	607	609	599	394,900
January 13, 2026	611	601	601	612	595	433,700
January 09, 2026	603	605	605	608	600	269,000
January 08, 2026	600	600	600	609	596	261,400
January 07, 2026	595	607	607	613	589	478,600
January 06, 2026	598	595	595	601	589	327,100
January 05, 2026	610	598	598	611	598	294,100
December 30, 2025	604	602	602	604	598	270,100
December 29, 2025	600	608	608	612	598	417,300
December 26, 2025	604	597	597	606	593	345,900
December 25, 2025	592	597	597	599	589	352,500
December 24, 2025	596	585	585	598	583	384,400
December 23, 2025	586	593	593	593	584	242,700
December 22, 2025	588	586	586	595	582	299,200
December 19, 2025	572	578	578	583	570	428,300
December 18, 2025	576	572	572	581	570	277,700
December 17, 2025	580	581	581	583	572	284,000
December 16, 2025	601	576	576	602	575	727,800
December 15, 2025	603	607	607	609	598	252,900
December 12, 2025	606	611	611	617	604	404,400
December 11, 2025	618	596	596	620	595	645,900
December 10, 2025	625	616	616	631	614	321,300
December 09, 2025	617	621	621	625	615	377,800
December 08, 2025	615	622	622	622	612	246,600
December 05, 2025	622	615	615	628	615	271,600
December 04, 2025	614	627	627	642	613	490,200
December 03, 2025	619	608	608	624	608	352,600
December 02, 2025	629	621	621	630	618	306,400
December 01, 2025	639	631	631	641	630	301,100
November 28, 2025	636	645	645	648	635	350,800
November 27, 2025	644	642	642	650	638	411,200
November 26, 2025	620	641	641	641	620	540,200
November 25, 2025	598	607	607	612	591	587,700
November 21, 2025	598	588	588	598	583	1.24M

Yamashin-Filter Corp. (6240.T) JPX