Yamaichi Electronics Co.,Ltd. - 6941.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,135	3,145	3,145	3,155	3,115	90,800
August 15, 2025	3,150	3,125	3,125	3,155	3,085	105,400
August 14, 2025	3,140	3,125	3,125	3,170	3,080	209,800
August 13, 2025	3,060	3,160	3,160	3,170	3,040	300,800
August 12, 2025	3,000	3,040	3,040	3,065	2,980	173,800
August 08, 2025	2,985	3,000	3,000	3,015	2,965	128,600
August 07, 2025	2,914	2,980	2,980	3,015	2,906	237,600
August 06, 2025	3,005	2,944	2,944	3,045	2,909	439,400
August 05, 2025	2,863	2,851	2,851	2,867	2,801	104,700
August 04, 2025	2,774	2,820	2,820	2,836	2,774	106,100
August 01, 2025	2,805	2,872	2,872	2,884	2,784	125,600
July 31, 2025	2,800	2,905	2,905	2,905	2,800	239,100
July 30, 2025	2,783	2,793	2,793	2,807	2,770	110,200
July 29, 2025	2,760	2,757	2,757	2,765	2,715	90,800
July 28, 2025	2,850	2,783	2,783	2,852	2,755	150,200
July 25, 2025	2,719	2,711	2,711	2,726	2,701	69,800
July 24, 2025	2,735	2,703	2,703	2,737	2,702	79,600
July 23, 2025	2,739	2,719	2,719	2,763	2,694	114,100
July 22, 2025	2,684	2,697	2,697	2,710	2,669	91,100
July 18, 2025	2,720	2,696	2,696	2,720	2,673	113,200
July 17, 2025	2,653	2,720	2,720	2,726	2,634	133,300
July 16, 2025	2,681	2,676	2,676	2,703	2,662	127,200
July 15, 2025	2,649	2,695	2,695	2,700	2,608	93,600
July 14, 2025	2,623	2,610	2,610	2,627	2,575	65,600
July 11, 2025	2,600	2,606	2,606	2,646	2,600	88,600
July 10, 2025	2,595	2,591	2,591	2,595	2,559	111,100
July 09, 2025	2,581	2,588	2,588	2,597	2,550	116,700
July 08, 2025	2,536	2,584	2,584	2,607	2,510	114,000
July 07, 2025	2,633	2,562	2,562	2,633	2,561	160,700
July 04, 2025	2,658	2,636	2,636	2,660	2,622	84,600
July 03, 2025	2,622	2,637	2,637	2,670	2,622	98,100
July 02, 2025	2,639	2,616	2,616	2,646	2,586	123,800
July 01, 2025	2,650	2,679	2,679	2,689	2,635	116,600
June 30, 2025	2,698	2,673	2,673	2,713	2,654	144,500
June 27, 2025	2,671	2,671	2,671	2,719	2,660	186,000
June 26, 2025	2,681	2,667	2,667	2,700	2,656	143,000
June 25, 2025	2,612	2,653	2,653	2,659	2,588	166,500
June 24, 2025	2,599	2,607	2,607	2,638	2,586	135,500
June 23, 2025	2,575	2,572	2,572	2,576	2,515	124,700
June 20, 2025	2,572	2,595	2,595	2,639	2,565	347,600
June 19, 2025	2,588	2,573	2,573	2,589	2,543	97,000
June 18, 2025	2,589	2,600	2,600	2,614	2,580	182,500
June 17, 2025	2,499	2,589	2,589	2,591	2,491	174,900
June 16, 2025	2,473	2,488	2,488	2,501	2,470	115,800
June 13, 2025	2,550	2,483	2,483	2,560	2,467	145,700
June 12, 2025	2,570	2,513	2,513	2,571	2,513	107,500
June 11, 2025	2,530	2,564	2,564	2,589	2,507	234,000
June 10, 2025	2,541	2,505	2,505	2,544	2,505	133,600
June 09, 2025	2,550	2,505	2,505	2,563	2,502	146,000
June 06, 2025	2,484	2,528	2,528	2,577	2,472	256,100
June 05, 2025	2,421	2,508	2,508	2,537	2,421	313,400
June 04, 2025	2,404	2,402	2,402	2,427	2,388	109,700
June 03, 2025	2,370	2,368	2,368	2,408	2,351	132,400
June 02, 2025	2,364	2,360	2,360	2,390	2,348	139,400
May 30, 2025	2,380	2,376	2,376	2,403	2,364	115,700
May 29, 2025	2,400	2,401	2,401	2,438	2,382	157,700
May 28, 2025	2,380	2,358	2,358	2,386	2,351	93,600
May 27, 2025	2,321	2,358	2,358	2,363	2,302	102,400
May 26, 2025	2,284	2,324	2,324	2,343	2,266	115,200
May 23, 2025	2,331	2,274	2,274	2,333	2,274	95,500

Yamaichi Electronics Co.,Ltd. (6941.T) JPX