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
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
Apr 24, 2025
512.00
513.00
506.00
511.00
511.00
+0.79%
239,400
0.26
Apr 23, 2025
514.00
517.00
505.00
507.00
507.00
+0.60%
260,800
0.27
Apr 22, 2025
498.00
504.00
495.00
504.00
504.00
+0.80%
230,300
0.23
Apr 21, 2025
490.00
510.00
488.00
500.00
500.00
+1.01%
440,600
0.44
Apr 18, 2025
481.00
498.00
479.00
495.00
495.00
+2.70%
371,600
0.37
Apr 17, 2025
469.00
483.00
460.00
482.00
482.00
+2.55%
346,300
0.34
Apr 16, 2025
495.00
495.00
466.00
470.00
470.00
-3.69%
424,400
0.42
Apr 15, 2025
492.00
492.00
486.00
488.00
488.00
+0.83%
219,800
0.21
Apr 14, 2025
491.00
500.00
484.00
484.00
484.00
-0.62%
670,100
0.63
Apr 11, 2025
478.00
490.00
466.00
487.00
487.00
-1.62%
475,200
0.45
Apr 10, 2025
521.00
521.00
495.00
495.00
495.00
+9.27%
812,600
0.75
Apr 09, 2025
464.00
468.00
445.00
453.00
453.00
-5.43%
748,200
0.67
Apr 08, 2025
458.00
485.00
458.00
479.00
479.00
+12.18%
775,400
0.69
Apr 07, 2025
430.00
441.00
413.00
427.00
427.00
-11.59%
1,298,000
1.16
Apr 04, 2025
503.00
505.00
464.00
483.00
483.00
-7.82%
1,427,500
1.28
Apr 03, 2025
518.00
540.00
518.00
524.00
524.00
-6.09%
851,600
0.76
Apr 02, 2025
558.00
565.00
550.00
558.00
558.00
-1.06%
675,900
0.59
Apr 01, 2025
574.00
578.00
562.00
564.00
564.00
-1.91%
498,000
0.42
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