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 |
Dec 30, 2021 | JP¥1,238.00 | JP¥1,238.00 | JP¥1,238.00 | JP¥1,238.00 | 0 |
Dec 29, 2021 | JP¥1,271.00 | JP¥1,279.00 | JP¥1,259.00 | JP¥1,271.00 | 12 800 |
Dec 28, 2021 | JP¥1,278.00 | JP¥1,285.00 | JP¥1,257.00 | JP¥1,275.00 | 25 800 |
Dec 27, 2021 | JP¥1,256.00 | JP¥1,265.00 | JP¥1,239.00 | JP¥1,248.00 | 36 900 |
Dec 24, 2021 | JP¥1,238.00 | JP¥1,248.00 | JP¥1,238.00 | JP¥1,238.00 | 17 700 |
Dec 23, 2021 | JP¥1,237.00 | JP¥1,245.00 | JP¥1,237.00 | JP¥1,240.00 | 7 600 |
Dec 22, 2021 | JP¥1,223.00 | JP¥1,248.00 | JP¥1,223.00 | JP¥1,236.00 | 44 400 |
Dec 21, 2021 | JP¥1,230.00 | JP¥1,245.00 | JP¥1,230.00 | JP¥1,239.00 | 34 000 |
Dec 20, 2021 | JP¥1,240.00 | JP¥1,246.00 | JP¥1,220.00 | JP¥1,220.00 | 20 900 |
Dec 17, 2021 | JP¥1,246.00 | JP¥1,254.00 | JP¥1,234.00 | JP¥1,241.00 | 41 000 |
Dec 16, 2021 | JP¥1,242.00 | JP¥1,267.00 | JP¥1,242.00 | JP¥1,255.00 | 17 900 |
Dec 15, 2021 | JP¥1,245.00 | JP¥1,255.00 | JP¥1,237.00 | JP¥1,238.00 | 16 400 |
Dec 14, 2021 | JP¥1,249.00 | JP¥1,250.00 | JP¥1,231.00 | JP¥1,244.00 | 18 300 |
Dec 13, 2021 | JP¥1,284.00 | JP¥1,284.00 | JP¥1,244.00 | JP¥1,245.00 | 18 600 |
Dec 10, 2021 | JP¥1,277.00 | JP¥1,284.00 | JP¥1,266.00 | JP¥1,272.00 | 36 100 |
Dec 09, 2021 | JP¥1,251.00 | JP¥1,266.00 | JP¥1,249.00 | JP¥1,261.00 | 15 800 |
Dec 08, 2021 | JP¥1,274.00 | JP¥1,274.00 | JP¥1,245.00 | JP¥1,255.00 | 23 700 |
Dec 07, 2021 | JP¥1,246.00 | JP¥1,277.00 | JP¥1,238.00 | JP¥1,273.00 | 23 200 |
Dec 06, 2021 | JP¥1,250.00 | JP¥1,257.00 | JP¥1,230.00 | JP¥1,230.00 | 30 800 |
Dec 03, 2021 | JP¥1,227.00 | JP¥1,255.00 | JP¥1,225.00 | JP¥1,255.00 | 22 200 |
Dec 02, 2021 | JP¥1,212.00 | JP¥1,242.00 | JP¥1,206.00 | JP¥1,228.00 | 45 800 |
Dec 01, 2021 | JP¥1,197.00 | JP¥1,224.00 | JP¥1,197.00 | JP¥1,224.00 | 17 600 |
Nov 30, 2021 | JP¥1,228.00 | JP¥1,247.00 | JP¥1,211.00 | JP¥1,211.00 | 50 400 |
Nov 29, 2021 | JP¥1,228.00 | JP¥1,235.00 | JP¥1,216.00 | JP¥1,216.00 | 56 900 |
Nov 26, 2021 | JP¥1,249.00 | JP¥1,249.00 | JP¥1,227.00 | JP¥1,240.00 | 22 600 |