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

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
Jul 08, 2025
614.00
632.00
614.00
629.00
629.00
+2.61%
402,800
0.75
Jul 07, 2025
611.00
618.00
611.00
613.00
613.00
+0.82%
333,600
0.61
Jul 04, 2025
612.00
640.00
608.00
608.00
608.00
+0.33%
743,000
1.34
Jul 03, 2025
617.00
623.00
605.00
606.00
606.00
-1.78%
303,500
0.54
Jul 02, 2025
610.00
622.00
606.00
617.00
617.00
-1.28%
463,800
0.83
Jul 01, 2025
637.00
640.00
622.00
625.00
625.00
-2.50%
338,800
0.60
Jun 30, 2025
640.00
646.00
634.00
641.00
641.00
+1.75%
915,400
1.64
Jun 27, 2025
632.00
634.00
619.00
630.00
630.00
+0.80%
613,000
1.10
Jun 26, 2025
616.00
629.00
613.00
625.00
625.00
+1.30%
650,100
1.18
Jun 25, 2025
610.00
622.00
603.00
617.00
617.00
+0.49%
545,600
0.99
Jun 24, 2025
613.00
626.00
612.00
614.00
614.00
+1.15%
1,104,100
2.03
Jun 23, 2025
581.00
607.00
581.00
607.00
607.00
+4.48%
703,200
1.29
Jun 20, 2025
587.00
596.00
581.00
581.00
581.00
-0.85%
583,700
1.04
Jun 19, 2025
587.00
595.00
585.00
586.00
586.00
+0.17%
528,000
0.93
Jun 18, 2025
560.00
594.00
560.00
585.00
585.00
+4.46%
781,500
1.38
Jun 17, 2025
557.00
560.00
551.00
560.00
560.00
+0.54%
331,700
0.58
Jun 16, 2025
562.00
562.00
548.00
557.00
557.00
-1.07%
496,500
0.88
Jun 13, 2025
561.00
575.00
556.00
563.00
563.00
+1.99%
684,400
1.21
Jun 12, 2025
559.00
562.00
550.00
552.00
552.00
-1.25%
342,200
0.60
Jun 11, 2025
552.00
561.00
545.00
559.00
559.00
+1.27%
359,300
0.62
Jun 10, 2025
553.00
568.00
551.00
552.00
552.00
+1.47%
433,100
0.72
Jun 09, 2025
545.00
549.00
540.00
544.00
544.00
+0.18%
228,100
0.37
Jun 06, 2025
551.00
553.00
540.00
543.00
543.00
-1.45%
323,200
0.50
Jun 05, 2025
559.00
561.00
550.00
551.00
551.00
-1.78%
332,900
0.51
Jun 04, 2025
571.00
575.00
561.00
561.00
561.00
-1.23%
320,800
0.48
Jun 03, 2025
575.00
577.00
565.00
568.00
568.00
-1.56%
361,800
0.54
Jun 02, 2025
569.00
577.00
559.00
577.00
577.00
+0.17%
625,700
0.94
May 30, 2025
573.00
591.00
570.00
576.00
576.00
+0.52%
470,300
0.70
May 29, 2025
571.00
579.00
568.00
573.00
573.00
0.00%
346,300
0.51
May 28, 2025
595.00
598.00
572.00
573.00
573.00
-3.54%
534,600
0.79
May 27, 2025
590.00
599.00
590.00
594.00
594.00
+1.71%
331,400
0.49
May 26, 2025
567.00
588.00
556.00
584.00
584.00
+2.28%
424,800
0.62
May 23, 2025
583.00
588.00
571.00
571.00
571.00
-1.55%
457,900
0.65
May 22, 2025
574.00
588.00
571.00
580.00
580.00
+0.87%
548,300
0.75
May 21, 2025
593.00
593.00
572.00
575.00
575.00
-3.69%
750,100
1.02
May 20, 2025
609.00
612.00
597.00
597.00
597.00
-2.13%
631,300
0.85
May 19, 2025
608.00
616.00
600.00
610.00
610.00
+0.83%
825,300
1.10
May 16, 2025
599.00
622.00
578.00
605.00
605.00
+7.65%
2,527,700
3.51
May 15, 2025
550.00
572.00
548.00
562.00
562.00
+1.08%
465,700
0.64
May 14, 2025
563.00
563.00
544.00
556.00
556.00
-2.46%
458,200
0.63
May 13, 2025
580.00
583.00
564.00
570.00
570.00
+2.52%
673,100
0.92
May 12, 2025
551.00
561.00
547.00
556.00
556.00
+2.02%
348,200
0.47
May 09, 2025
542.00
549.00
539.00
545.00
545.00
+0.74%
401,600
0.53
May 08, 2025
543.00
544.00
534.00
541.00
541.00
0.00%
321,200
0.42
May 07, 2025
535.00
543.00
530.00
541.00
541.00
+1.69%
347,700
0.44
May 02, 2025
517.00
537.00
515.00
532.00
532.00
+2.11%
495,100
0.62
May 01, 2025
521.00
530.00
516.00
521.00
521.00
0.00%
503,800
0.62
Apr 30, 2025
519.00
522.00
514.00
521.00
521.00
+0.58%
277,000
0.33
Apr 28, 2025
529.00
531.00
518.00
518.00
518.00
-1.15%
350,900
0.40
Apr 25, 2025
523.00
529.00
518.00
524.00
524.00
+2.54%
393,400
0.44
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