Yamashin-Filter Corp. (6240.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 410.00 | 410.00 | 395.00 | 402.00 | 402.00 | 290,400 |
| 25 June 2024 | 404.00 | 411.00 | 402.00 | 406.00 | 406.00 | 195,300 |
| 24 June 2024 | 405.00 | 406.00 | 394.00 | 401.00 | 401.00 | 292,300 |
| 21 June 2024 | 408.00 | 413.00 | 400.00 | 402.00 | 402.00 | 410,900 |
| 20 June 2024 | 401.00 | 408.00 | 393.00 | 405.00 | 405.00 | 484,300 |
| 19 June 2024 | 382.00 | 407.00 | 382.00 | 402.00 | 402.00 | 790,000 |
| 18 June 2024 | 366.00 | 381.00 | 365.00 | 380.00 | 380.00 | 273,900 |
| 17 June 2024 | 357.00 | 363.00 | 351.00 | 363.00 | 363.00 | 214,100 |
| 14 June 2024 | 356.00 | 367.00 | 356.00 | 363.00 | 363.00 | 188,200 |
| 13 June 2024 | 366.00 | 372.00 | 360.00 | 361.00 | 361.00 | 248,000 |
| 12 June 2024 | 365.00 | 376.00 | 364.00 | 366.00 | 366.00 | 294,000 |
| 11 June 2024 | 365.00 | 371.00 | 363.00 | 364.00 | 364.00 | 340,900 |
| 10 June 2024 | 357.00 | 368.00 | 357.00 | 367.00 | 367.00 | 183,400 |
| 07 June 2024 | 349.00 | 361.00 | 349.00 | 358.00 | 358.00 | 190,900 |
| 06 June 2024 | 356.00 | 356.00 | 348.00 | 351.00 | 351.00 | 197,300 |
| 05 June 2024 | 359.00 | 360.00 | 352.00 | 353.00 | 353.00 | 232,300 |
| 04 June 2024 | 362.00 | 364.00 | 356.00 | 362.00 | 362.00 | 208,800 |
| 03 June 2024 | 354.00 | 364.00 | 354.00 | 363.00 | 363.00 | 146,800 |
| 31 May 2024 | 352.00 | 356.00 | 348.00 | 354.00 | 354.00 | 212,600 |
| 30 May 2024 | 350.00 | 351.00 | 343.00 | 349.00 | 349.00 | 271,000 |
| 29 May 2024 | 366.00 | 366.00 | 353.00 | 353.00 | 353.00 | 224,400 |
| 28 May 2024 | 369.00 | 374.00 | 366.00 | 367.00 | 367.00 | 81,400 |
| 27 May 2024 | 367.00 | 371.00 | 365.00 | 371.00 | 371.00 | 87,500 |
| 24 May 2024 | 363.00 | 371.00 | 363.00 | 365.00 | 365.00 | 125,500 |
| 23 May 2024 | 378.00 | 378.00 | 368.00 | 369.00 | 369.00 | 133,400 |
| 22 May 2024 | 375.00 | 378.00 | 369.00 | 370.00 | 370.00 | 235,100 |
| 21 May 2024 | 383.00 | 388.00 | 373.00 | 377.00 | 377.00 | 153,500 |
| 20 May 2024 | 368.00 | 384.00 | 365.00 | 380.00 | 380.00 | 303,900 |
| 17 May 2024 | 353.00 | 372.00 | 353.00 | 368.00 | 368.00 | 511,400 |
| 16 May 2024 | 383.00 | 383.00 | 351.00 | 353.00 | 353.00 | 1,431,900 |
| 15 May 2024 | 417.00 | 419.00 | 398.00 | 404.00 | 404.00 | 709,900 |
| 14 May 2024 | 420.00 | 420.00 | 410.00 | 412.00 | 412.00 | 205,700 |
| 13 May 2024 | 416.00 | 420.00 | 410.00 | 415.00 | 415.00 | 136,400 |
| 10 May 2024 | 421.00 | 422.00 | 416.00 | 420.00 | 420.00 | 165,000 |
| 09 May 2024 | 426.00 | 428.00 | 416.00 | 421.00 | 421.00 | 269,800 |
| 08 May 2024 | 422.00 | 432.00 | 421.00 | 425.00 | 425.00 | 149,300 |
| 07 May 2024 | 419.00 | 430.00 | 418.00 | 422.00 | 422.00 | 266,700 |
| 02 May 2024 | 416.00 | 416.00 | 409.00 | 411.00 | 411.00 | 117,400 |
| 01 May 2024 | 422.00 | 423.00 | 410.00 | 415.00 | 415.00 | 175,700 |
| 30 Apr 2024 | 415.00 | 435.00 | 412.00 | 430.00 | 430.00 | 288,600 |
| 26 Apr 2024 | 416.00 | 417.00 | 407.00 | 414.00 | 414.00 | 266,400 |
| 25 Apr 2024 | 416.00 | 420.00 | 413.00 | 416.00 | 416.00 | 140,200 |
| 24 Apr 2024 | 418.00 | 425.00 | 412.00 | 420.00 | 420.00 | 189,100 |
| 23 Apr 2024 | 405.00 | 417.00 | 405.00 | 414.00 | 414.00 | 239,900 |
| 22 Apr 2024 | 404.00 | 408.00 | 397.00 | 403.00 | 403.00 | 253,600 |
| 19 Apr 2024 | 417.00 | 418.00 | 399.00 | 402.00 | 402.00 | 431,700 |
| 18 Apr 2024 | 424.00 | 425.00 | 412.00 | 419.00 | 419.00 | 250,000 |
| 17 Apr 2024 | 434.00 | 438.00 | 425.00 | 425.00 | 425.00 | 246,500 |
| 16 Apr 2024 | 438.00 | 439.00 | 431.00 | 434.00 | 434.00 | 301,700 |
| 15 Apr 2024 | 452.00 | 456.00 | 447.00 | 448.00 | 448.00 | 247,800 |
| 12 Apr 2024 | 455.00 | 473.00 | 455.00 | 459.00 | 459.00 | 415,300 |
| 11 Apr 2024 | 455.00 | 463.00 | 453.00 | 453.00 | 453.00 | 308,400 |
| 10 Apr 2024 | 445.00 | 468.00 | 445.00 | 461.00 | 461.00 | 623,000 |
| 09 Apr 2024 | 433.00 | 453.00 | 428.00 | 446.00 | 446.00 | 439,300 |
| 08 Apr 2024 | 428.00 | 431.00 | 420.00 | 429.00 | 429.00 | 257,600 |
| 05 Apr 2024 | 434.00 | 435.00 | 416.00 | 425.00 | 425.00 | 670,600 |
| 04 Apr 2024 | 447.00 | 449.00 | 442.00 | 446.00 | 446.00 | 215,700 |
| 03 Apr 2024 | 435.00 | 454.00 | 429.00 | 446.00 | 446.00 | 603,700 |
| 02 Apr 2024 | 465.00 | 465.00 | 438.00 | 441.00 | 441.00 | 569,500 |
| 01 Apr 2024 | 487.00 | 487.00 | 465.00 | 470.00 | 470.00 | 511,300 |
| 29 Mar 2024 | 464.00 | 488.00 | 464.00 | 482.00 | 482.00 | 556,100 |
| 28 Mar 2024 | 462.00 | 478.00 | 455.00 | 459.00 | 459.00 | 611,400 |
| 28 Mar 2024 | 3 Dividend | |||||
| 27 Mar 2024 | 453.00 | 465.00 | 447.00 | 459.00 | 456.00 | 412,800 |
| 26 Mar 2024 | 450.00 | 461.00 | 446.00 | 455.00 | 452.03 | 264,200 |
| 25 Mar 2024 | 448.00 | 461.00 | 447.00 | 450.00 | 447.06 | 391,200 |
| 22 Mar 2024 | 460.00 | 461.00 | 445.00 | 448.00 | 445.07 | 405,100 |
| 21 Mar 2024 | 460.00 | 461.00 | 452.00 | 457.00 | 454.01 | 339,100 |
| 19 Mar 2024 | 456.00 | 463.00 | 450.00 | 456.00 | 453.02 | 494,800 |
| 18 Mar 2024 | 442.00 | 468.00 | 440.00 | 461.00 | 457.99 | 1,096,400 |
| 15 Mar 2024 | 420.00 | 440.00 | 418.00 | 436.00 | 433.15 | 578,400 |
| 14 Mar 2024 | 415.00 | 426.00 | 412.00 | 423.00 | 420.24 | 357,600 |
| 13 Mar 2024 | 433.00 | 434.00 | 413.00 | 415.00 | 412.29 | 413,200 |
| 12 Mar 2024 | 408.00 | 433.00 | 404.00 | 430.00 | 427.19 | 715,000 |
| 11 Mar 2024 | 406.00 | 413.00 | 397.00 | 404.00 | 401.36 | 434,800 |
| 08 Mar 2024 | 434.00 | 441.00 | 409.00 | 414.00 | 411.29 | 847,100 |
| 07 Mar 2024 | 449.00 | 454.00 | 432.00 | 432.00 | 429.18 | 1,165,900 |
| 06 Mar 2024 | 404.00 | 438.00 | 403.00 | 435.00 | 432.16 | 1,497,400 |
| 05 Mar 2024 | 389.00 | 404.00 | 386.00 | 398.00 | 395.40 | 640,200 |
| 04 Mar 2024 | 390.00 | 401.00 | 386.00 | 390.00 | 387.45 | 647,200 |
| 01 Mar 2024 | 387.00 | 387.00 | 378.00 | 385.00 | 382.48 | 308,000 |
| 29 Feb 2024 | 374.00 | 387.00 | 371.00 | 385.00 | 382.48 | 448,500 |
| 28 Feb 2024 | 375.00 | 381.00 | 371.00 | 374.00 | 371.56 | 265,400 |
| 27 Feb 2024 | 360.00 | 380.00 | 359.00 | 376.00 | 373.54 | 655,400 |
| 26 Feb 2024 | 353.00 | 358.00 | 352.00 | 355.00 | 352.68 | 159,500 |
| 22 Feb 2024 | 355.00 | 358.00 | 354.00 | 356.00 | 353.67 | 185,900 |
| 21 Feb 2024 | 358.00 | 358.00 | 349.00 | 351.00 | 348.71 | 233,600 |
| 20 Feb 2024 | 360.00 | 363.00 | 355.00 | 358.00 | 355.66 | 191,600 |
| 19 Feb 2024 | 364.00 | 366.00 | 359.00 | 361.00 | 358.64 | 254,800 |
| 16 Feb 2024 | 360.00 | 363.00 | 356.00 | 361.00 | 358.64 | 294,400 |
| 15 Feb 2024 | 369.00 | 371.00 | 355.00 | 357.00 | 354.67 | 314,000 |
| 14 Feb 2024 | 365.00 | 369.00 | 361.00 | 365.00 | 362.61 | 291,000 |
| 13 Feb 2024 | 380.00 | 382.00 | 367.00 | 367.00 | 364.60 | 422,500 |
| 09 Feb 2024 | 370.00 | 380.00 | 370.00 | 377.00 | 374.54 | 611,500 |
| 08 Feb 2024 | 364.00 | 372.00 | 359.00 | 370.00 | 367.58 | 617,000 |
| 07 Feb 2024 | 357.00 | 364.00 | 349.00 | 361.00 | 358.64 | 776,500 |
| 06 Feb 2024 | 358.00 | 378.00 | 358.00 | 363.00 | 360.63 | 3,461,100 |
| 05 Feb 2024 | 331.00 | 337.00 | 330.00 | 332.00 | 329.83 | 368,800 |
| 02 Feb 2024 | 328.00 | 332.00 | 326.00 | 330.00 | 327.84 | 214,100 |
| 01 Feb 2024 | 332.00 | 334.00 | 325.00 | 326.00 | 323.87 | 275,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.