Want to see JP:4351 full AI Analyst Report?
Yamada Servicer Synthetic Office Co., Ltd. (4351) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 846.00 | 850.00 | 846.00 | 846.00 | 846.00 | +0.00% | 900 | 0.36 |
| Oct 29, 2026 | 842.00 | 849.00 | 842.00 | 846.00 | 846.00 | +0.48% | 700 | 0.28 |
| Oct 28, 2026 | 842.00 | 842.00 | 841.00 | 842.00 | 842.00 | +0.12% | 500 | 0.20 |
| Oct 27, 2026 | 849.00 | 850.00 | 841.00 | 841.00 | 841.00 | -0.71% | 1,400 | 0.56 |
| Oct 26, 2026 | 850.00 | 850.00 | 847.00 | 847.00 | 847.00 | -0.24% | 400 | 0.16 |
| Oct 23, 2026 | 848.00 | 849.00 | 842.00 | 849.00 | 849.00 | +0.00% | 800 | 0.31 |
| Oct 22, 2026 | 848.00 | 849.00 | 842.00 | 849.00 | 849.00 | +0.00% | 700 | 0.27 |
| Oct 21, 2026 | 844.00 | 850.00 | 844.00 | 849.00 | 849.00 | +0.47% | 700 | 0.27 |
| Oct 20, 2026 | 845.00 | 845.00 | 842.00 | 845.00 | 845.00 | +0.00% | 1,000 | 0.38 |
| Oct 19, 2026 | 842.00 | 845.00 | 840.00 | 845.00 | 845.00 | +0.12% | 800 | 0.30 |
| Oct 16, 2026 | 842.00 | 849.00 | 841.00 | 844.00 | 844.00 | +0.12% | 1,800 | 0.67 |
| Oct 15, 2026 | 845.00 | 845.00 | 840.00 | 843.00 | 843.00 | -0.24% | 1,200 | 0.45 |
| Oct 14, 2026 | 848.00 | 850.00 | 845.00 | 845.00 | 845.00 | +0.00% | 1,100 | 0.40 |
| Oct 13, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | +0.00% | 600 | 0.22 |
| Oct 12, 2026 | 845.00 | 852.00 | 842.00 | 845.00 | 845.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 842.00 | 852.00 | 842.00 | 845.00 | 845.00 | +0.36% | 1,100 | 0.40 |
| Oct 08, 2026 | 842.00 | 848.00 | 842.00 | 842.00 | 842.00 | -0.24% | 900 | 0.32 |
| Oct 07, 2026 | 845.00 | 845.00 | 844.00 | 844.00 | 844.00 | -0.12% | 400 | 0.14 |
| Oct 06, 2026 | 849.00 | 849.00 | 845.00 | 845.00 | 845.00 | -0.59% | 400 | 0.14 |
| Oct 05, 2026 | 853.00 | 853.00 | 845.00 | 850.00 | 850.00 | -0.23% | 3,900 | 1.38 |
| Oct 02, 2026 | 851.00 | 852.00 | 845.00 | 852.00 | 852.00 | +0.12% | 600 | 0.21 |
| Oct 01, 2026 | 850.00 | 851.00 | 850.00 | 851.00 | 851.00 | +0.12% | 1,300 | 0.45 |
| Sep 30, 2026 | 851.00 | 851.00 | 845.00 | 850.00 | 850.00 | +0.00% | 1,200 | 0.42 |
| Sep 29, 2026 | 844.00 | 852.00 | 843.00 | 850.00 | 850.00 | +0.00% | 2,800 | 0.96 |
| Sep 28, 2026 | 848.00 | 850.00 | 843.00 | 850.00 | 850.00 | +0.24% | 700 | 0.24 |
| Sep 25, 2026 | 836.00 | 848.00 | 836.00 | 848.00 | 848.00 | +1.31% | 2,700 | 0.89 |
| Sep 24, 2026 | 835.00 | 837.00 | 829.00 | 837.00 | 837.00 | +0.72% | 3,500 | 1.11 |
| Sep 23, 2026 | 838.00 | 838.00 | 820.00 | 831.00 | 831.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 838.00 | 838.00 | 820.00 | 831.00 | 831.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 838.00 | 838.00 | 820.00 | 831.00 | 831.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 838.00 | 838.00 | 820.00 | 831.00 | 831.00 | -1.07% | 7,500 | 2.15 |
| Sep 17, 2026 | 839.00 | 841.00 | 838.00 | 840.00 | 840.00 | +0.24% | 1,200 | 0.34 |
| Sep 16, 2026 | 842.00 | 842.00 | 830.00 | 838.00 | 838.00 | -1.18% | 5,700 | 1.65 |
| Sep 15, 2026 | 853.00 | 853.00 | 848.00 | 848.00 | 848.00 | -0.82% | 1,700 | 0.48 |
| Sep 14, 2026 | 863.00 | 863.00 | 850.00 | 855.00 | 855.00 | -0.93% | 2,000 | 0.56 |
| Sep 11, 2026 | 860.00 | 863.00 | 857.00 | 863.00 | 863.00 | -0.12% | 800 | 0.22 |
| Sep 10, 2026 | 864.00 | 864.00 | 864.00 | 864.00 | 864.00 | +0.47% | 9,800 | 2.80 |
| Sep 09, 2026 | 859.00 | 861.00 | 859.00 | 860.00 | 860.00 | +0.12% | 1,400 | 0.39 |
| Sep 08, 2026 | 869.00 | 869.00 | 859.00 | 859.00 | 859.00 | -0.81% | 1,000 | 0.28 |
| Sep 07, 2026 | 868.00 | 869.00 | 862.00 | 866.00 | 866.00 | -0.46% | 1,800 | 0.50 |
| Sep 04, 2026 | 866.00 | 899.00 | 865.00 | 870.00 | 870.00 | +0.46% | 7,100 | 1.98 |
| Sep 03, 2026 | 843.00 | 878.00 | 841.00 | 866.00 | 866.00 | +2.97% | 6,100 | 1.72 |
| Sep 02, 2026 | 838.00 | 845.00 | 836.00 | 841.00 | 841.00 | +0.48% | 11,700 | 3.32 |
| Sep 01, 2026 | 837.00 | 840.00 | 835.00 | 837.00 | 837.00 | +0.36% | 7,100 | 2.06 |
| Aug 31, 2026 | 837.00 | 837.00 | 833.00 | 834.00 | 834.00 | +0.24% | 6,200 | 1.80 |
| Aug 28, 2026 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | +0.60% | 800 | 0.23 |
| Aug 27, 2026 | 830.00 | 832.00 | 826.00 | 827.00 | 827.00 | -0.12% | 1,300 | 0.37 |
| Aug 26, 2026 | 832.00 | 832.00 | 827.00 | 828.00 | 828.00 | +0.24% | 1,000 | 0.28 |
| Aug 25, 2026 | 824.00 | 827.00 | 824.00 | 826.00 | 826.00 | +0.00% | 1,100 | 0.30 |
| Aug 24, 2026 | 825.00 | 829.00 | 824.00 | 826.00 | 826.00 | +0.24% | 2,400 | 0.64 |
