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 |
Jul 13, 2023 | JP¥1,448.00 | JP¥1,453.00 | JP¥1,426.00 | JP¥1,435.00 | 26 000 |
Jul 12, 2023 | JP¥1,474.00 | JP¥1,474.00 | JP¥1,448.00 | JP¥1,454.00 | 21 200 |
Jul 11, 2023 | JP¥1,474.00 | JP¥1,482.00 | JP¥1,465.00 | JP¥1,468.00 | 24 400 |
Jul 10, 2023 | JP¥1,450.00 | JP¥1,464.00 | JP¥1,442.00 | JP¥1,452.00 | 79 700 |
Jul 07, 2023 | JP¥1,417.00 | JP¥1,445.00 | JP¥1,412.00 | JP¥1,435.00 | 44 000 |
Jul 06, 2023 | JP¥1,440.00 | JP¥1,444.00 | JP¥1,420.00 | JP¥1,431.00 | 19 100 |
Jul 05, 2023 | JP¥1,443.00 | JP¥1,451.00 | JP¥1,432.00 | JP¥1,440.00 | 22 300 |
Jul 04, 2023 | JP¥1,467.00 | JP¥1,467.00 | JP¥1,448.00 | JP¥1,453.00 | 31 300 |
Jul 03, 2023 | JP¥1,444.00 | JP¥1,477.00 | JP¥1,444.00 | JP¥1,472.00 | 25 400 |
Jun 30, 2023 | JP¥1,438.00 | JP¥1,453.00 | JP¥1,438.00 | JP¥1,443.00 | 27 800 |
Jun 29, 2023 | JP¥1,442.00 | JP¥1,456.00 | JP¥1,432.00 | JP¥1,438.00 | 25 900 |
Jun 28, 2023 | JP¥1,419.00 | JP¥1,439.00 | JP¥1,419.00 | JP¥1,433.00 | 17 500 |
Jun 27, 2023 | JP¥1,405.00 | JP¥1,422.00 | JP¥1,400.00 | JP¥1,415.00 | 10 800 |
Jun 26, 2023 | JP¥1,432.00 | JP¥1,435.00 | JP¥1,403.00 | JP¥1,412.00 | 10 300 |
Jun 23, 2023 | JP¥1,436.00 | JP¥1,450.00 | JP¥1,417.00 | JP¥1,425.00 | 21 900 |
Jun 22, 2023 | JP¥1,456.00 | JP¥1,463.00 | JP¥1,426.00 | JP¥1,436.00 | 41 900 |
Jun 21, 2023 | JP¥1,440.00 | JP¥1,466.00 | JP¥1,439.00 | JP¥1,442.00 | 24 500 |
Jun 20, 2023 | JP¥1,477.00 | JP¥1,477.00 | JP¥1,434.00 | JP¥1,449.00 | 33 300 |
Jun 19, 2023 | JP¥1,470.00 | JP¥1,495.00 | JP¥1,470.00 | JP¥1,495.00 | 23 900 |
Jun 16, 2023 | JP¥1,465.00 | JP¥1,478.00 | JP¥1,454.00 | JP¥1,466.00 | 37 200 |
Jun 15, 2023 | JP¥1,458.00 | JP¥1,482.00 | JP¥1,451.00 | JP¥1,468.00 | 27 500 |
Jun 14, 2023 | JP¥1,458.00 | JP¥1,465.00 | JP¥1,443.00 | JP¥1,458.00 | 26 300 |
Jun 13, 2023 | JP¥1,473.00 | JP¥1,484.00 | JP¥1,448.00 | JP¥1,458.00 | 31 700 |
Jun 12, 2023 | JP¥1,467.00 | JP¥1,487.00 | JP¥1,464.00 | JP¥1,466.00 | 27 400 |
Jun 09, 2023 | JP¥1,428.00 | JP¥1,464.00 | JP¥1,412.00 | JP¥1,457.00 | 65 400 |