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
Oct 20, 2025
788.00
797.00
775.00
795.00
795.00
+2.45%
383,600
0.76
Oct 17, 2025
769.00
777.00
763.00
776.00
776.00
-0.89%
364,600
0.72
Oct 16, 2025
789.00
798.00
778.00
783.00
783.00
-0.38%
274,300
0.54
Oct 15, 2025
759.00
786.00
759.00
786.00
786.00
+4.24%
520,800
1.02
Oct 14, 2025
789.00
797.00
747.00
754.00
754.00
-6.22%
904,900
1.79
Oct 10, 2025
807.00
849.00
801.00
804.00
804.00
+1.26%
1,601,200
3.27
Oct 09, 2025
771.00
794.00
771.00
794.00
794.00
+2.72%
490,400
1.01
Oct 08, 2025
770.00
782.00
765.00
773.00
773.00
+0.78%
438,400
0.90
Oct 07, 2025
762.00
773.00
759.00
767.00
767.00
+1.99%
514,500
1.05
Oct 06, 2025
754.00
758.00
746.00
752.00
752.00
+1.76%
380,500
0.78
Oct 03, 2025
740.00
750.00
738.00
739.00
739.00
+0.82%
377,900
0.77
Oct 02, 2025
732.00
750.00
730.00
733.00
733.00
-0.14%
362,400
0.74
Oct 01, 2025
765.00
772.00
730.00
734.00
734.00
+1.52%
816,500
1.66
Sep 30, 2025
722.00
733.00
720.00
723.00
723.00
+0.14%
336,600
0.68
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
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