Yotai Refractories Co., Ltd.(JP:5357)
Â¥1,650.00+6.00 (+0.36%)
JP:5357
Yotai Refractories Co., Ltd. historical prices
Â¥1,650.00
At close:+6.00 (+0.36%)
Want to see JP:5357 full AI Analyst Report?
Yotai Refractories Co., Ltd. (5357) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,646.00 | 1,654.00 | 1,645.00 | 1,650.00 | 1,650.00 | +0.36% | 23,200 | 0.50 |
| Nov 10, 2026 | 1,659.00 | 1,660.00 | 1,644.00 | 1,644.00 | 1,644.00 | +1.17% | 28,600 | 0.62 |
| Nov 09, 2026 | 1,644.00 | 1,660.00 | 1,637.00 | 1,640.00 | 1,640.00 | +0.92% | 38,700 | 0.84 |
| Nov 06, 2026 | 1,613.00 | 1,635.00 | 1,608.00 | 1,625.00 | 1,625.00 | -2.11% | 78,100 | 1.74 |
| Nov 05, 2026 | 1,653.00 | 1,670.00 | 1,653.00 | 1,660.00 | 1,660.00 | +1.22% | 36,100 | 0.79 |
| Nov 04, 2026 | 1,649.00 | 1,660.00 | 1,633.00 | 1,640.00 | 1,640.00 | -0.55% | 43,900 | 0.95 |
| Nov 03, 2026 | 1,649.00 | 1,659.00 | 1,647.00 | 1,649.00 | 1,649.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,653.00 | 1,659.00 | 1,647.00 | 1,649.00 | 1,649.00 | -0.24% | 40,400 | 0.86 |
| Oct 30, 2026 | 1,650.00 | 1,662.00 | 1,643.00 | 1,653.00 | 1,653.00 | +0.43% | 33,600 | 0.71 |
| Oct 29, 2026 | 1,643.00 | 1,653.00 | 1,629.00 | 1,646.00 | 1,646.00 | +0.24% | 302,200 | 6.95 |
| Oct 28, 2026 | 1,653.00 | 1,656.00 | 1,637.00 | 1,642.00 | 1,642.00 | -0.73% | 150,600 | 3.58 |
| Oct 27, 2026 | 1,671.00 | 1,672.00 | 1,652.00 | 1,654.00 | 1,654.00 | -0.96% | 97,600 | 2.36 |
| Oct 26, 2026 | 1,670.00 | 1,674.00 | 1,667.00 | 1,670.00 | 1,670.00 | 0.00% | 38,800 | 0.94 |
| Oct 23, 2026 | 1,679.00 | 1,683.00 | 1,660.00 | 1,670.00 | 1,670.00 | -0.54% | 49,700 | 1.21 |
| Oct 22, 2026 | 1,678.00 | 1,679.00 | 1,669.00 | 1,679.00 | 1,679.00 | +0.48% | 30,100 | 0.73 |
| Oct 21, 2026 | 1,672.00 | 1,680.00 | 1,669.00 | 1,671.00 | 1,671.00 | +0.24% | 30,700 | 0.75 |
| Oct 20, 2026 | 1,685.00 | 1,685.00 | 1,664.00 | 1,667.00 | 1,667.00 | -0.77% | 56,500 | 1.40 |
| Oct 19, 2026 | 1,677.00 | 1,685.00 | 1,677.00 | 1,680.00 | 1,680.00 | +0.30% | 36,400 | 0.90 |
| Oct 16, 2026 | 1,685.00 | 1,688.00 | 1,673.00 | 1,675.00 | 1,675.00 | +0.12% | 43,800 | 1.09 |
| Oct 15, 2026 | 1,676.00 | 1,682.00 | 1,668.00 | 1,673.00 | 1,673.00 | -0.59% | 71,500 | 1.84 |
| Oct 14, 2026 | 1,683.00 | 1,684.00 | 1,674.00 | 1,683.00 | 1,683.00 | +0.12% | 24,300 | 0.62 |
| Oct 13, 2026 | 1,673.00 | 1,684.00 | 1,670.00 | 1,681.00 | 1,681.00 | +0.48% | 32,000 | 0.82 |
| Oct 12, 2026 | 1,673.00 | 1,678.00 | 1,660.00 | 1,673.00 | 1,673.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,665.00 | 1,678.00 | 1,660.00 | 1,673.00 | 1,673.00 | +0.48% | 55,300 | 1.44 |
| Oct 08, 2026 | 1,687.00 | 1,690.00 | 1,662.00 | 1,665.00 | 1,665.00 | -1.83% | 81,400 | 2.16 |
| Oct 07, 2026 | 1,695.00 | 1,700.00 | 1,688.00 | 1,696.00 | 1,696.00 | -0.29% | 32,200 | 0.85 |
| Oct 06, 2026 | 1,690.00 | 1,703.00 | 1,688.00 | 1,701.00 | 1,701.00 | +0.65% | 46,700 | 1.25 |
| Oct 05, 2026 | 1,705.00 | 1,705.00 | 1,690.00 | 1,690.00 | 1,690.00 | -0.59% | 57,900 | 1.58 |
| Oct 02, 2026 | 1,714.00 | 1,714.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.39% | 51,800 | 1.43 |
| Oct 01, 2026 | 1,728.00 | 1,732.00 | 1,708.00 | 1,724.00 | 1,724.00 | -0.40% | 58,800 | 1.63 |
| Sep 30, 2026 | 1,710.00 | 1,738.00 | 1,708.00 | 1,731.00 | 1,731.00 | +1.29% | 41,200 | 1.15 |
| Sep 29, 2026 | 1,714.00 | 1,720.00 | 1,702.00 | 1,709.00 | 1,709.00 | -0.06% | 66,700 | 1.87 |
| Sep 28, 2026 | 1,759.00 | 1,761.00 | 1,750.00 | 1,755.00 | 1,710.00 | +0.11% | 62,100 | 1.74 |
| Sep 25, 2026 | 1,755.00 | 1,760.00 | 1,752.00 | 1,753.00 | 1,708.05 | -0.11% | 37,700 | 1.06 |
| Sep 24, 2026 | 1,746.00 | 1,760.00 | 1,745.00 | 1,755.00 | 1,710.00 | +0.57% | 42,700 | 1.20 |
| Sep 23, 2026 | 1,745.00 | 1,751.00 | 1,744.00 | 1,745.00 | 1,700.26 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,745.00 | 1,751.00 | 1,744.00 | 1,745.00 | 1,700.26 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,745.00 | 1,751.00 | 1,744.00 | 1,745.00 | 1,700.26 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,750.00 | 1,751.00 | 1,744.00 | 1,745.00 | 1,700.26 | -0.29% | 26,100 | 0.72 |
| Sep 17, 2026 | 1,740.00 | 1,755.00 | 1,740.00 | 1,750.00 | 1,705.13 | +0.63% | 30,100 | 0.83 |
| Sep 16, 2026 | 1,732.00 | 1,744.00 | 1,732.00 | 1,739.00 | 1,694.41 | +0.29% | 25,300 | 0.70 |
| Sep 15, 2026 | 1,733.00 | 1,737.00 | 1,723.00 | 1,734.00 | 1,689.54 | +0.58% | 23,600 | 0.65 |
| Sep 14, 2026 | 1,716.00 | 1,733.00 | 1,712.00 | 1,724.00 | 1,679.79 | +0.47% | 28,900 | 0.80 |
| Sep 11, 2026 | 1,715.00 | 1,730.00 | 1,710.00 | 1,716.00 | 1,672.00 | -0.81% | 52,900 | 1.49 |
| Sep 10, 2026 | 1,739.00 | 1,739.00 | 1,721.00 | 1,730.00 | 1,685.64 | -0.57% | 42,500 | 1.21 |
| Sep 09, 2026 | 1,752.00 | 1,752.00 | 1,740.00 | 1,740.00 | 1,695.38 | -0.74% | 40,200 | 1.15 |
| Sep 08, 2026 | 1,766.00 | 1,766.00 | 1,753.00 | 1,753.00 | 1,708.05 | -0.74% | 24,300 | 0.70 |
| Sep 07, 2026 | 1,767.00 | 1,771.00 | 1,758.00 | 1,766.00 | 1,720.72 | +0.06% | 30,000 | 0.87 |
| Sep 04, 2026 | 1,770.00 | 1,772.00 | 1,760.00 | 1,765.00 | 1,719.74 | -0.73% | 32,099 | 0.92 |
| Sep 03, 2026 | 1,771.00 | 1,778.00 | 1,768.00 | 1,778.00 | 1,732.41 | +0.45% | 23,600 | 0.68 |
