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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	680	684	684	691	672	888,100
September 04, 2025	633	670	670	670	633	819,500
September 03, 2025	643	633	633	651	631	351,700
September 02, 2025	655	645	645	662	645	307,100
September 01, 2025	659	655	655	667	647	295,300
August 29, 2025	667	658	658	673	655	618,000
August 28, 2025	647	660	660	660	643	472,700
August 27, 2025	657	646	646	658	633	439,100
August 26, 2025	648	656	656	661	646	531,800
August 25, 2025	631	651	651	652	627	737,400
August 22, 2025	629	622	622	631	619	323,700
August 21, 2025	628	629	629	631	618	444,200
August 20, 2025	652	633	633	656	628	448,000
August 19, 2025	630	654	654	660	627	780,400
August 18, 2025	619	632	632	635	619	419,000
August 15, 2025	612	626	626	626	612	380,600
August 14, 2025	612	615	615	616	606	284,400
August 13, 2025	616	617	617	623	604	564,700
August 12, 2025	650	609	609	653	608	1.51M
August 08, 2025	645	633	633	649	633	692,100
August 07, 2025	637	642	642	645	628	421,800
August 06, 2025	640	641	641	646	630	369,400
August 05, 2025	642	630	630	643	630	469,300
August 04, 2025	631	639	639	643	630	325,400
August 01, 2025	650	648	648	658	643	620,900
July 31, 2025	636	643	643	646	633	295,400
July 30, 2025	650	640	640	650	638	386,300
July 29, 2025	653	649	649	657	645	272,200
July 28, 2025	650	649	649	653	643	241,100
July 25, 2025	654	646	646	660	644	221,700
July 24, 2025	647	650	650	651	639	319,900
July 23, 2025	631	645	645	645	624	430,400
July 22, 2025	631	630	630	635	623	425,600
July 18, 2025	658	632	632	665	631	523,200
July 17, 2025	641	655	655	655	638	374,000
July 16, 2025	654	650	650	663	646	580,900
July 15, 2025	647	648	648	656	637	611,400
July 14, 2025	632	640	640	645	632	498,200
July 11, 2025	635	631	631	649	627	659,900
July 10, 2025	646	634	634	649	631	485,300
July 09, 2025	637	641	641	644	624	514,900
July 08, 2025	614	629	629	632	614	402,800
July 07, 2025	611	613	613	618	611	333,600
July 04, 2025	612	608	608	640	608	743,000
July 03, 2025	617	606	606	623	605	303,500
July 02, 2025	610	617	617	622	606	463,800
July 01, 2025	637	625	625	640	622	338,800
June 30, 2025	640	641	641	646	634	915,400
June 27, 2025	632	630	630	634	619	613,000
June 26, 2025	616	625	625	629	613	650,100
June 25, 2025	610	617	617	622	603	545,600
June 24, 2025	613	614	614	626	612	1.1M
June 23, 2025	581	607	607	607	581	703,200
June 20, 2025	587	581	581	596	581	583,700
June 19, 2025	587	586	586	595	585	528,000
June 18, 2025	560	585	585	594	560	781,500
June 17, 2025	557	560	560	560	551	331,700
June 16, 2025	562	557	557	562	548	496,500
June 13, 2025	561	563	563	575	556	684,400
June 12, 2025	559	552	552	562	550	342,200

Yamashin-Filter Corp. (6240.T) JPX