tiprankstipranks
Trending News
More News >
Yamashin-Filter Corp. (JP:6240)
:6240
Japanese Market
Advertisement

Yamashin-Filter Corp. (6240) 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 29, 2025
730.00
737.00
719.00
722.00
722.00
0.00%
393,500
0.79
Sep 26, 2025
729.00
742.00
725.00
730.00
722.00
+2.09%
474,100
0.95
Sep 25, 2025
717.00
728.00
717.00
723.00
715.08
+1.95%
313,600
0.61
Sep 24, 2025
750.00
752.00
717.00
717.00
709.14
-0.15%
621,600
1.21
Sep 22, 2025
709.00
728.00
707.00
726.00
718.04
+5.01%
418,900
0.81
Sep 19, 2025
703.00
705.00
688.00
699.00
691.34
+1.69%
390,600
0.75
Sep 18, 2025
694.00
701.00
693.00
695.00
687.38
+1.25%
254,600
0.48
Sep 17, 2025
716.00
724.00
693.00
694.00
686.39
+0.10%
381,900
0.73
Sep 16, 2025
713.00
722.00
701.00
701.00
693.32
-0.59%
352,900
0.67
Sep 12, 2025
745.00
750.00
709.00
713.00
705.19
+2.40%
934,600
1.78
Sep 11, 2025
726.00
734.00
704.00
704.00
696.28
+2.86%
687,200
1.32
Sep 10, 2025
699.00
706.00
690.00
692.00
684.42
+0.10%
374,800
0.72
Sep 09, 2025
699.00
706.00
688.00
699.00
691.34
+2.43%
600,100
1.16
Sep 08, 2025
675.00
690.00
675.00
690.00
682.44
+1.99%
475,400
0.93
Sep 05, 2025
680.00
691.00
672.00
684.00
676.50
+3.22%
888,100
1.76
Sep 04, 2025
633.00
670.00
633.00
670.00
662.66
+7.02%
819,500
1.65
Sep 03, 2025
643.00
651.00
631.00
633.00
626.06
-0.77%
351,700
0.71
Sep 02, 2025
655.00
662.00
645.00
645.00
637.93
-0.44%
307,100
0.62
Sep 01, 2025
659.00
667.00
647.00
655.00
647.82
+0.65%
295,300
0.59
Aug 29, 2025
667.00
673.00
655.00
658.00
650.79
+0.80%
618,000
1.24
Aug 28, 2025
647.00
660.00
643.00
660.00
652.77
+3.30%
472,700
0.95
Aug 27, 2025
657.00
658.00
633.00
646.00
638.92
-0.43%
439,100
0.88
Aug 26, 2025
648.00
661.00
646.00
656.00
648.81
+1.88%
531,800
1.07
Aug 25, 2025
631.00
652.00
627.00
651.00
643.86
+5.82%
737,400
1.50
Aug 22, 2025
629.00
631.00
619.00
622.00
615.18
-0.02%
323,700
0.66
Aug 21, 2025
628.00
631.00
618.00
629.00
622.11
+0.47%
444,200
0.90
Aug 20, 2025
652.00
656.00
628.00
633.00
626.06
-2.14%
448,000
0.90
Aug 19, 2025
630.00
660.00
627.00
654.00
646.83
+4.63%
780,400
1.57
Aug 18, 2025
619.00
635.00
619.00
632.00
625.07
+2.08%
419,000
0.83
Aug 15, 2025
612.00
626.00
612.00
626.00
619.14
+2.92%
380,600
0.71
Aug 14, 2025
612.00
616.00
606.00
615.00
608.26
+0.78%
284,400
0.53
Aug 13, 2025
616.00
623.00
604.00
617.00
610.24
+2.44%
564,700
1.05
Aug 12, 2025
650.00
653.00
608.00
609.00
602.33
-2.73%
1,508,900
2.87
Aug 08, 2025
645.00
649.00
633.00
633.00
626.06
-0.31%
692,100
1.33
Aug 07, 2025
637.00
645.00
628.00
642.00
634.96
+1.27%
421,800
0.81
Aug 06, 2025
640.00
646.00
630.00
641.00
633.98
+2.87%
369,400
0.71
Aug 05, 2025
642.00
643.00
630.00
630.00
623.10
-0.32%
469,300
0.91
Aug 04, 2025
631.00
643.00
630.00
639.00
632.00
-0.30%
325,400
0.63
Aug 01, 2025
650.00
658.00
643.00
648.00
640.90
+1.89%
620,900
1.20
Jul 31, 2025
636.00
646.00
633.00
643.00
635.95
+1.58%
295,400
0.57
Jul 30, 2025
650.00
650.00
638.00
640.00
632.99
-0.29%
386,300
0.75
Jul 29, 2025
653.00
657.00
645.00
649.00
641.89
+1.11%
272,200
0.52
Jul 28, 2025
650.00
653.00
643.00
649.00
641.89
+1.58%
241,100
0.46
Jul 25, 2025
654.00
660.00
644.00
646.00
638.92
+0.49%
221,700
0.43
Jul 24, 2025
647.00
651.00
639.00
650.00
642.88
+1.89%
319,900
0.62
Jul 23, 2025
631.00
645.00
624.00
645.00
637.93
+3.52%
430,400
0.83
Jul 22, 2025
631.00
635.00
623.00
630.00
623.10
+0.79%
425,600
0.82
Jul 18, 2025
658.00
665.00
631.00
632.00
625.07
-2.44%
523,200
1.02
Jul 17, 2025
641.00
655.00
638.00
655.00
647.82
+1.89%
374,000
0.73
Jul 16, 2025
654.00
663.00
646.00
650.00
642.88
+1.42%
580,900
1.14
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