TYO:5357
YOTAI REFRACTORIES CO.,LTD. Stock Price (Quote)
JP¥1,510.00
+33.00 (+2.23%)
At Close: May 10, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥1,404.00 | JP¥1,514.00 | Friday, 10th May 2024 5357.T stock ended at JP¥1,510.00. This is 2.23% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.64% from a day low at JP¥1,475.00 to a day high of JP¥1,514.00. |
90 days | JP¥1,404.00 | JP¥1,548.00 | |
52 weeks | JP¥1,315.00 | JP¥1,608.00 |
Date | Open | High | Low | Close | Volume |
Jun 08, 2023 | JP¥1,414.00 | JP¥1,414.00 | JP¥1,386.00 | JP¥1,403.00 | 45 700 |
Jun 07, 2023 | JP¥1,412.00 | JP¥1,430.00 | JP¥1,381.00 | JP¥1,384.00 | 44 700 |
Jun 06, 2023 | JP¥1,403.00 | JP¥1,429.00 | JP¥1,392.00 | JP¥1,415.00 | 71 500 |
Jun 05, 2023 | JP¥1,395.00 | JP¥1,418.00 | JP¥1,390.00 | JP¥1,416.00 | 53 200 |
Jun 02, 2023 | JP¥1,336.00 | JP¥1,397.00 | JP¥1,336.00 | JP¥1,372.00 | 54 600 |
Jun 01, 2023 | JP¥1,335.00 | JP¥1,355.00 | JP¥1,315.00 | JP¥1,336.00 | 132 900 |
May 31, 2023 | JP¥1,414.00 | JP¥1,422.00 | JP¥1,360.00 | JP¥1,365.00 | 112 000 |
May 30, 2023 | JP¥1,409.00 | JP¥1,428.00 | JP¥1,375.00 | JP¥1,427.00 | 217 200 |
May 29, 2023 | JP¥1,441.00 | JP¥1,448.00 | JP¥1,405.00 | JP¥1,414.00 | 43 500 |
May 26, 2023 | JP¥1,475.00 | JP¥1,475.00 | JP¥1,437.00 | JP¥1,441.00 | 25 900 |
May 25, 2023 | JP¥1,465.00 | JP¥1,483.00 | JP¥1,453.00 | JP¥1,476.00 | 31 000 |
May 24, 2023 | JP¥1,480.00 | JP¥1,495.00 | JP¥1,479.00 | JP¥1,481.00 | 20 300 |
May 23, 2023 | JP¥1,498.00 | JP¥1,520.00 | JP¥1,477.00 | JP¥1,498.00 | 35 500 |
May 22, 2023 | JP¥1,510.00 | JP¥1,520.00 | JP¥1,477.00 | JP¥1,507.00 | 39 500 |
May 19, 2023 | JP¥1,541.00 | JP¥1,556.00 | JP¥1,503.00 | JP¥1,519.00 | 36 600 |
May 18, 2023 | JP¥1,528.00 | JP¥1,542.00 | JP¥1,522.00 | JP¥1,533.00 | 32 700 |
May 17, 2023 | JP¥1,518.00 | JP¥1,540.00 | JP¥1,511.00 | JP¥1,528.00 | 30 600 |
May 16, 2023 | JP¥1,511.00 | JP¥1,540.00 | JP¥1,507.00 | JP¥1,535.00 | 42 300 |
May 15, 2023 | JP¥1,511.00 | JP¥1,534.00 | JP¥1,467.00 | JP¥1,498.00 | 63 700 |
May 12, 2023 | JP¥1,457.00 | JP¥1,457.00 | JP¥1,402.00 | JP¥1,421.00 | 41 500 |
May 11, 2023 | JP¥1,478.00 | JP¥1,494.00 | JP¥1,421.00 | JP¥1,427.00 | 36 600 |
May 10, 2023 | JP¥1,508.00 | JP¥1,508.00 | JP¥1,477.00 | JP¥1,487.00 | 13 100 |
May 09, 2023 | JP¥1,466.00 | JP¥1,516.00 | JP¥1,466.00 | JP¥1,510.00 | 31 700 |
May 08, 2023 | JP¥1,483.00 | JP¥1,483.00 | JP¥1,448.00 | JP¥1,465.00 | 19 200 |
May 02, 2023 | JP¥1,500.00 | JP¥1,500.00 | JP¥1,462.00 | JP¥1,484.00 | 25 700 |