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 |
Sep 26, 2023 | JP¥1,487.00 | JP¥1,487.00 | JP¥1,462.00 | JP¥1,472.00 | 18 700 |
Sep 25, 2023 | JP¥1,484.00 | JP¥1,493.00 | JP¥1,474.00 | JP¥1,480.00 | 21 400 |
Sep 22, 2023 | JP¥1,502.00 | JP¥1,502.00 | JP¥1,472.00 | JP¥1,484.00 | 46 500 |
Sep 21, 2023 | JP¥1,510.00 | JP¥1,531.00 | JP¥1,510.00 | JP¥1,519.00 | 40 500 |
Sep 20, 2023 | JP¥1,553.00 | JP¥1,554.00 | JP¥1,509.00 | JP¥1,516.00 | 43 100 |
Sep 19, 2023 | JP¥1,551.00 | JP¥1,553.00 | JP¥1,526.00 | JP¥1,553.00 | 31 900 |
Sep 15, 2023 | JP¥1,539.00 | JP¥1,575.00 | JP¥1,539.00 | JP¥1,555.00 | 69 900 |
Sep 14, 2023 | JP¥1,535.00 | JP¥1,540.00 | JP¥1,521.00 | JP¥1,537.00 | 32 600 |
Sep 13, 2023 | JP¥1,513.00 | JP¥1,536.00 | JP¥1,506.00 | JP¥1,536.00 | 74 700 |
Sep 12, 2023 | JP¥1,519.00 | JP¥1,529.00 | JP¥1,513.00 | JP¥1,526.00 | 21 500 |
Sep 11, 2023 | JP¥1,529.00 | JP¥1,530.00 | JP¥1,501.00 | JP¥1,512.00 | 13 600 |
Sep 08, 2023 | JP¥1,525.00 | JP¥1,525.00 | JP¥1,508.00 | JP¥1,519.00 | 14 800 |
Sep 07, 2023 | JP¥1,512.00 | JP¥1,518.00 | JP¥1,502.00 | JP¥1,512.00 | 19 700 |
Sep 06, 2023 | JP¥1,530.00 | JP¥1,530.00 | JP¥1,506.00 | JP¥1,518.00 | 36 000 |
Sep 05, 2023 | JP¥1,535.00 | JP¥1,535.00 | JP¥1,517.00 | JP¥1,530.00 | 52 000 |
Sep 04, 2023 | JP¥1,515.00 | JP¥1,534.00 | JP¥1,507.00 | JP¥1,534.00 | 30 800 |
Sep 01, 2023 | JP¥1,499.00 | JP¥1,503.00 | JP¥1,492.00 | JP¥1,503.00 | 23 800 |
Aug 31, 2023 | JP¥1,499.00 | JP¥1,516.00 | JP¥1,492.00 | JP¥1,499.00 | 24 000 |
Aug 30, 2023 | JP¥1,513.00 | JP¥1,513.00 | JP¥1,496.00 | JP¥1,499.00 | 14 700 |
Aug 29, 2023 | JP¥1,498.00 | JP¥1,506.00 | JP¥1,491.00 | JP¥1,499.00 | 10 500 |
Aug 28, 2023 | JP¥1,472.00 | JP¥1,496.00 | JP¥1,472.00 | JP¥1,495.00 | 25 400 |
Aug 25, 2023 | JP¥1,471.00 | JP¥1,476.00 | JP¥1,461.00 | JP¥1,476.00 | 12 900 |
Aug 24, 2023 | JP¥1,446.00 | JP¥1,475.00 | JP¥1,446.00 | JP¥1,468.00 | 22 800 |
Aug 23, 2023 | JP¥1,450.00 | JP¥1,451.00 | JP¥1,431.00 | JP¥1,446.00 | 16 700 |
Aug 22, 2023 | JP¥1,446.00 | JP¥1,450.00 | JP¥1,423.00 | JP¥1,450.00 | 28 800 |