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
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
Jul 14, 2025
844.00
847.00
843.00
847.00
847.00
+0.24%
2,000
0.26
Jul 11, 2025
843.00
846.00
842.00
845.00
845.00
+0.24%
1,000
0.13
Jul 10, 2025
842.00
857.00
842.00
843.00
843.00
+0.12%
2,000
0.26
Jul 09, 2025
842.00
843.00
842.00
842.00
842.00
0.00%
800
0.10
Jul 08, 2025
847.00
847.00
842.00
842.00
842.00
-0.47%
1,100
0.14
Jul 07, 2025
847.00
847.00
844.00
846.00
846.00
-0.24%
1,700
0.22
Jul 04, 2025
850.00
854.00
848.00
848.00
848.00
-0.24%
1,600
0.21
Jul 03, 2025
850.00
850.00
850.00
850.00
850.00
0.00%
1,000
0.13
Jul 02, 2025
850.00
852.00
850.00
850.00
850.00
-0.23%
1,800
0.23
Jul 01, 2025
855.00
856.00
852.00
852.00
852.00
-0.47%
2,200
0.28
Jun 30, 2025
860.00
860.00
854.00
856.00
856.00
-0.47%
5,700
0.74
Jun 27, 2025
863.00
879.00
856.00
860.00
860.00
-4.55%
16,900
2.26
Jun 26, 2025
900.00
904.00
900.00
901.00
901.00
+0.22%
11,300
1.54
Jun 25, 2025
896.00
899.00
896.00
899.00
899.00
+0.45%
4,900
0.67
Jun 24, 2025
895.00
895.00
893.00
895.00
895.00
+0.22%
3,100
0.42
Jun 23, 2025
893.00
895.00
889.00
893.00
893.00
0.00%
2,500
0.34
Jun 20, 2025
894.00
894.00
892.00
893.00
893.00
+0.22%
1,800
0.25
Jun 19, 2025
896.00
896.00
886.00
891.00
891.00
-0.56%
6,400
0.89
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