tiprankstipranks
Trending News
More News >
Yamada Servicer Synthetic Office Co., Ltd. (JP:4351)
:4351
Japanese Market
Advertisement

Yamada Servicer Synthetic Office Co., Ltd. (4351) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 26, 2025
876.00
881.00
874.00
881.00
881.00
+1.03%
3,100
1.50
Sep 25, 2025
872.00
875.00
872.00
872.00
872.00
+0.23%
2,300
1.11
Sep 24, 2025
870.00
870.00
870.00
870.00
870.00
-0.34%
2,000
0.96
Sep 22, 2025
869.00
874.00
869.00
873.00
873.00
-0.23%
1,700
0.82
Sep 19, 2025
876.00
878.00
870.00
875.00
875.00
0.00%
1,500
0.69
Sep 18, 2025
869.00
880.00
869.00
875.00
875.00
+0.69%
1,900
0.87
Sep 17, 2025
876.00
876.00
869.00
869.00
869.00
-0.57%
700
0.32
Sep 16, 2025
878.00
878.00
871.00
874.00
874.00
+0.46%
900
0.41
Sep 12, 2025
875.00
875.00
870.00
870.00
870.00
-0.46%
900
0.40
Sep 11, 2025
872.00
874.00
872.00
874.00
874.00
+0.23%
700
0.31
Sep 10, 2025
870.00
872.00
870.00
872.00
872.00
+0.11%
500
0.22
Sep 09, 2025
870.00
874.00
870.00
871.00
871.00
+0.11%
1,100
0.47
Sep 08, 2025
875.00
875.00
870.00
870.00
870.00
-0.57%
2,000
0.85
Sep 05, 2025
881.00
881.00
875.00
875.00
875.00
-0.46%
700
0.29
Sep 04, 2025
885.00
885.00
878.00
879.00
879.00
0.00%
1,600
0.67
Sep 03, 2025
884.00
884.00
879.00
879.00
879.00
+0.11%
1,400
0.59
Sep 02, 2025
880.00
880.00
877.00
878.00
878.00
+0.11%
3,800
1.59
Sep 01, 2025
871.00
877.00
871.00
877.00
877.00
+0.69%
2,200
0.92
Aug 29, 2025
866.00
871.00
862.00
871.00
871.00
+0.58%
2,500
1.04
Aug 28, 2025
860.00
866.00
860.00
866.00
866.00
+0.70%
2,600
1.08
Aug 27, 2025
862.00
862.00
856.00
860.00
860.00
-0.46%
1,100
0.46
Aug 26, 2025
855.00
864.00
855.00
864.00
864.00
-0.23%
500
0.21
Aug 25, 2025
850.00
866.00
850.00
866.00
866.00
+1.64%
4,600
1.95
Aug 22, 2025
853.00
853.00
852.00
852.00
852.00
0.00%
600
0.25
Aug 21, 2025
850.00
853.00
850.00
852.00
852.00
+0.12%
1,000
0.42
Aug 20, 2025
853.00
853.00
851.00
851.00
851.00
+0.12%
500
0.21
Aug 19, 2025
851.00
851.00
850.00
850.00
850.00
-0.47%
700
0.30
Aug 18, 2025
854.00
855.00
849.00
854.00
854.00
-0.12%
2,900
1.23
Aug 15, 2025
853.00
855.00
849.00
855.00
855.00
+0.23%
1,700
0.73
Aug 14, 2025
856.00
857.00
851.00
853.00
853.00
+0.47%
900
0.38
Aug 13, 2025
850.00
856.00
849.00
849.00
849.00
-0.24%
2,400
1.01
Aug 12, 2025
850.00
855.00
850.00
851.00
851.00
+0.24%
1,900
0.80
Aug 08, 2025
848.00
855.00
848.00
849.00
849.00
-0.47%
3,200
1.34
Aug 07, 2025
850.00
853.00
850.00
853.00
853.00
+0.35%
1,400
0.58
Aug 06, 2025
855.00
855.00
850.00
850.00
850.00
0.00%
1,100
0.45
Aug 05, 2025
856.00
856.00
849.00
850.00
850.00
-0.58%
1,900
0.78
Aug 04, 2025
854.00
855.00
851.00
855.00
855.00
+0.35%
1,200
0.49
Aug 01, 2025
850.00
852.00
850.00
852.00
852.00
+0.35%
1,500
0.61
Jul 31, 2025
852.00
852.00
849.00
849.00
849.00
-0.47%
600
0.24
Jul 30, 2025
846.00
853.00
846.00
853.00
853.00
+0.83%
1,800
0.72
Jul 29, 2025
849.00
849.00
846.00
846.00
846.00
-0.35%
500
0.20
Jul 28, 2025
847.00
849.00
846.00
849.00
849.00
+0.24%
2,100
0.84
Jul 25, 2025
847.00
849.00
846.00
847.00
847.00
-0.24%
1,000
0.39
Jul 24, 2025
845.00
850.00
845.00
849.00
849.00
+0.35%
1,000
0.19
Jul 23, 2025
845.00
847.00
845.00
846.00
846.00
-0.12%
900
0.12
Jul 22, 2025
844.00
848.00
842.00
847.00
847.00
+0.59%
1,300
0.17
Jul 18, 2025
847.00
848.00
842.00
842.00
842.00
-0.59%
1,400
0.18
Jul 17, 2025
843.00
849.00
843.00
847.00
847.00
+0.47%
2,400
0.31
Jul 16, 2025
843.00
846.00
843.00
843.00
843.00
-0.35%
1,000
0.13
Jul 15, 2025
846.00
846.00
843.00
846.00
846.00
-0.12%
1,900
0.25
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis