TYO:5357
YOTAI REFRACTORIES CO.,LTD. Stock Price (Quote)
JP¥1,477.00
+35.00 (+2.43%)
At Close: May 09, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥1,404.00 | JP¥1,499.00 | Thursday, 9th May 2024 5357.T stock ended at JP¥1,477.00. This is 2.43% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.78% from a day low at JP¥1,437.00 to a day high of JP¥1,477.00. |
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 |
Oct 31, 2023 | JP¥1,405.00 | JP¥1,438.00 | JP¥1,394.00 | JP¥1,438.00 | 21 200 |
Oct 30, 2023 | JP¥1,419.00 | JP¥1,448.00 | JP¥1,413.00 | JP¥1,419.00 | 34 700 |
Oct 27, 2023 | JP¥1,424.00 | JP¥1,449.00 | JP¥1,422.00 | JP¥1,449.00 | 31 000 |
Oct 26, 2023 | JP¥1,400.00 | JP¥1,419.00 | JP¥1,395.00 | JP¥1,405.00 | 21 400 |
Oct 25, 2023 | JP¥1,411.00 | JP¥1,426.00 | JP¥1,406.00 | JP¥1,411.00 | 18 600 |
Oct 24, 2023 | JP¥1,405.00 | JP¥1,414.00 | JP¥1,365.00 | JP¥1,411.00 | 35 000 |
Oct 23, 2023 | JP¥1,432.00 | JP¥1,441.00 | JP¥1,409.00 | JP¥1,409.00 | 20 200 |
Oct 20, 2023 | JP¥1,425.00 | JP¥1,438.00 | JP¥1,413.00 | JP¥1,429.00 | 11 000 |
Oct 19, 2023 | JP¥1,431.00 | JP¥1,437.00 | JP¥1,415.00 | JP¥1,417.00 | 16 300 |
Oct 18, 2023 | JP¥1,455.00 | JP¥1,455.00 | JP¥1,430.00 | JP¥1,442.00 | 12 300 |
Oct 17, 2023 | JP¥1,446.00 | JP¥1,464.00 | JP¥1,445.00 | JP¥1,455.00 | 15 800 |
Oct 16, 2023 | JP¥1,454.00 | JP¥1,467.00 | JP¥1,436.00 | JP¥1,444.00 | 22 300 |
Oct 13, 2023 | JP¥1,479.00 | JP¥1,487.00 | JP¥1,446.00 | JP¥1,449.00 | 22 800 |
Oct 12, 2023 | JP¥1,450.00 | JP¥1,500.00 | JP¥1,450.00 | JP¥1,498.00 | 29 700 |
Oct 11, 2023 | JP¥1,450.00 | JP¥1,458.00 | JP¥1,439.00 | JP¥1,456.00 | 27 700 |
Oct 10, 2023 | JP¥1,452.00 | JP¥1,456.00 | JP¥1,436.00 | JP¥1,448.00 | 30 700 |
Oct 06, 2023 | JP¥1,426.00 | JP¥1,430.00 | JP¥1,406.00 | JP¥1,407.00 | 22 800 |
Oct 05, 2023 | JP¥1,406.00 | JP¥1,426.00 | JP¥1,406.00 | JP¥1,426.00 | 20 000 |
Oct 04, 2023 | JP¥1,422.00 | JP¥1,422.00 | JP¥1,401.00 | JP¥1,406.00 | 46 900 |
Oct 03, 2023 | JP¥1,452.00 | JP¥1,452.00 | JP¥1,415.00 | JP¥1,424.00 | 32 100 |
Oct 02, 2023 | JP¥1,457.00 | JP¥1,477.00 | JP¥1,446.00 | JP¥1,452.00 | 35 600 |
Sep 29, 2023 | JP¥1,457.00 | JP¥1,463.00 | JP¥1,450.00 | JP¥1,457.00 | 11 300 |
Sep 28, 2023 | JP¥1,455.00 | JP¥1,464.00 | JP¥1,445.00 | JP¥1,454.00 | 30 900 |
Sep 27, 2023 | JP¥1,460.00 | JP¥1,480.00 | JP¥1,451.00 | JP¥1,480.00 | 31 300 |
Sep 26, 2023 | JP¥1,487.00 | JP¥1,487.00 | JP¥1,462.00 | JP¥1,472.00 | 18 700 |