Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Yamaichi Electronics Co.,Ltd. (6941.T)

Compare
1,918.00
-131.00
(-6.39%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,965.001,982.001,871.001,918.001,918.00625,000
Apr 3, 20252,033.002,079.002,032.002,049.002,049.00344,700
Apr 2, 20252,114.002,155.002,114.002,133.002,133.00318,700
Apr 1, 20252,102.002,153.002,102.002,113.002,113.00357,300
Mar 31, 20252,077.002,092.002,051.002,069.002,069.00354,600
Mar 28, 2025 54.00 Dividend
Mar 28, 20252,166.002,188.002,136.002,144.002,144.00224,900
Mar 27, 20252,210.002,226.002,183.002,210.002,156.00301,800
Mar 26, 20252,259.002,259.002,212.002,244.002,189.17274,100
Mar 25, 20252,282.002,283.002,239.002,243.002,188.19393,100
Mar 24, 20252,251.002,325.002,250.002,261.002,205.751,127,000
Mar 21, 20252,098.002,112.002,090.002,107.002,055.52149,800
Mar 19, 20252,075.002,113.002,070.002,099.002,047.71150,400
Mar 18, 20252,112.002,117.002,094.002,104.002,052.59177,500
Mar 17, 20252,094.002,107.002,083.002,095.002,043.81138,800
Mar 14, 20252,078.002,093.002,074.002,088.002,036.98134,800
Mar 13, 20252,097.002,107.002,082.002,083.002,032.10183,300
Mar 12, 20252,075.002,090.002,062.002,090.002,038.93169,800
Mar 11, 20252,070.002,090.002,027.002,090.002,038.93257,100
Mar 10, 20252,115.002,117.002,073.002,076.002,025.27252,500
Mar 7, 20252,132.002,132.002,101.002,111.002,059.42201,400
Mar 6, 20252,157.002,170.002,133.002,145.002,092.59197,300
Mar 5, 20252,152.002,183.002,129.002,139.002,086.73277,700
Mar 4, 20252,088.002,132.002,079.002,123.002,071.13232,800
Mar 3, 20252,088.002,111.002,064.002,111.002,059.42390,700
Feb 28, 20252,050.002,081.002,032.002,070.002,019.42407,500
Feb 27, 20252,068.002,094.002,051.002,092.002,040.88223,900
Feb 26, 20252,097.002,097.002,018.002,041.001,991.13478,200
Feb 25, 20252,148.002,157.002,129.002,130.002,077.95397,800
Feb 21, 20252,150.002,160.002,137.002,155.002,102.34207,200
Feb 20, 20252,146.002,179.002,146.002,150.002,097.47283,200
Feb 19, 20252,150.002,154.002,119.002,140.002,087.71282,200
Feb 18, 20252,171.002,196.002,159.002,159.002,106.25259,400
Feb 17, 20252,115.002,176.002,115.002,141.002,088.69340,000
Feb 14, 20252,181.002,181.002,114.002,115.002,063.32408,700
Feb 13, 20252,200.002,208.002,181.002,192.002,138.44303,300
Feb 12, 20252,235.002,235.002,170.002,201.002,147.22509,500
Feb 10, 20252,220.002,269.002,213.002,250.002,195.02339,800
Feb 7, 20252,230.002,300.002,212.002,232.002,177.46478,000
Feb 6, 20252,150.002,237.002,107.002,226.002,171.611,008,600
Feb 5, 20252,334.002,364.002,314.002,334.002,276.97492,500
Feb 4, 20252,264.002,323.002,255.002,284.002,228.19310,200
Feb 3, 20252,296.002,305.002,224.002,231.002,176.49395,600
Jan 31, 20252,351.002,356.002,329.002,345.002,287.70152,800
Jan 30, 20252,372.002,375.002,337.002,348.002,290.63181,300
Jan 29, 20252,400.002,400.002,355.002,377.002,318.92198,700
Jan 28, 20252,372.002,398.002,348.002,364.002,306.24345,500
Jan 27, 20252,513.002,522.002,442.002,450.002,390.14222,500
Jan 24, 20252,538.002,547.002,492.002,513.002,451.60228,900
Jan 23, 20252,535.002,550.002,503.002,537.002,475.01216,800
Jan 22, 20252,425.002,518.002,425.002,515.002,453.55329,900
Jan 21, 20252,390.002,415.002,385.002,402.002,343.31114,700
Jan 20, 20252,383.002,421.002,363.002,387.002,328.68160,400
Jan 17, 20252,327.002,369.002,307.002,364.002,306.24210,400
Jan 16, 20252,311.002,345.002,288.002,327.002,270.14239,600
Jan 15, 20252,342.002,354.002,283.002,293.002,236.97143,900
Jan 14, 20252,383.002,399.002,327.002,351.002,293.55220,700
Jan 10, 20252,382.002,468.002,382.002,390.002,331.60266,000
Jan 9, 20252,422.002,422.002,381.002,408.002,349.16175,500
Jan 8, 20252,376.002,449.002,361.002,440.002,380.38350,700
Jan 7, 20252,390.002,413.002,372.002,379.002,320.87327,100
Jan 6, 20252,350.002,353.002,319.002,325.002,268.19185,600
Dec 30, 20242,350.002,362.002,313.002,319.002,262.34140,800
Dec 27, 20242,339.002,355.002,313.002,355.002,297.46166,000
Dec 26, 20242,330.002,332.002,298.002,308.002,251.61174,000
Dec 25, 20242,332.002,379.002,314.002,335.002,277.95310,700
Dec 24, 20242,310.002,337.002,300.002,315.002,258.43155,500
Dec 23, 20242,284.002,293.002,255.002,293.002,236.97137,100
Dec 20, 20242,267.002,300.002,258.002,260.002,204.78171,000
Dec 19, 20242,240.002,293.002,234.002,288.002,232.09159,700
Dec 18, 20242,278.002,344.002,261.002,308.002,251.61179,900
Dec 17, 20242,325.002,326.002,266.002,270.002,214.53221,300
Dec 16, 20242,292.002,336.002,280.002,324.002,267.21166,000
Dec 13, 20242,254.002,306.002,242.002,293.002,236.97224,100
Dec 12, 20242,309.002,313.002,278.002,282.002,226.24213,300
Dec 11, 20242,310.002,312.002,262.002,275.002,219.41230,100
Dec 10, 20242,336.002,349.002,302.002,324.002,267.21238,400
Dec 9, 20242,370.002,374.002,334.002,352.002,294.53143,900
Dec 6, 20242,350.002,364.002,329.002,340.002,282.82243,500
Dec 5, 20242,365.002,365.002,338.002,356.002,298.43186,700
Dec 4, 20242,341.002,358.002,315.002,341.002,283.80291,400
Dec 3, 20242,330.002,362.002,322.002,341.002,283.80279,200
Dec 2, 20242,311.002,337.002,304.002,304.002,247.70230,700
Nov 29, 20242,333.002,339.002,280.002,282.002,226.24337,800
Nov 28, 20242,301.002,348.002,282.002,333.002,275.99345,200
Nov 27, 20242,377.002,380.002,320.002,351.002,293.55287,000
Nov 26, 20242,457.002,463.002,331.002,369.002,311.11398,900
Nov 25, 20242,515.002,520.002,452.002,457.002,396.96348,900
Nov 22, 20242,520.002,543.002,510.002,520.002,458.43223,400
Nov 21, 20242,580.002,604.002,481.002,502.002,440.87260,600
Nov 20, 20242,584.002,590.002,544.002,580.002,516.96208,000
Nov 19, 20242,560.002,578.002,536.002,559.002,496.47250,300
Nov 18, 20242,587.002,663.002,570.002,573.002,510.13214,400
Nov 15, 20242,630.002,673.002,613.002,615.002,551.10185,200
Nov 14, 20242,705.002,750.002,635.002,636.002,571.59351,000
Nov 13, 20242,672.002,725.002,656.002,700.002,634.03469,000
Nov 12, 20242,600.002,713.002,588.002,643.002,578.42512,200
Nov 11, 20242,593.002,609.002,565.002,594.002,530.62238,500
Nov 8, 20242,643.002,697.002,612.002,643.002,578.42433,100
Nov 7, 20242,574.002,629.002,461.002,613.002,549.15858,300
Nov 6, 20242,510.002,550.002,485.002,524.002,462.33425,500
Nov 5, 20242,476.002,481.002,429.002,435.002,375.50341,300
Nov 1, 20242,524.002,527.002,427.002,444.002,384.28476,800
Oct 31, 20242,538.002,632.002,524.002,618.002,554.03431,500
Oct 30, 20242,538.002,570.002,520.002,549.002,486.72436,800
Oct 29, 20242,470.002,524.002,464.002,524.002,462.33200,300
Oct 28, 20242,435.002,502.002,432.002,483.002,422.33196,300
Oct 25, 20242,444.002,468.002,420.002,432.002,372.58193,600
Oct 24, 20242,412.002,477.002,409.002,461.002,400.87219,400
Oct 23, 20242,488.002,514.002,461.002,462.002,401.84194,300
Oct 22, 20242,520.002,533.002,466.002,490.002,429.16251,300
Oct 21, 20242,524.002,536.002,507.002,517.002,455.50178,000
Oct 18, 20242,567.002,570.002,540.002,551.002,488.67132,600
Oct 17, 20242,585.002,600.002,546.002,555.002,492.57177,300
Oct 16, 20242,600.002,608.002,556.002,560.002,497.45304,900
Oct 15, 20242,643.002,706.002,639.002,700.002,634.03216,600
Oct 11, 20242,585.002,660.002,585.002,609.002,545.25221,400
Oct 10, 20242,653.002,654.002,575.002,590.002,526.71231,200
Oct 9, 20242,620.002,645.002,604.002,637.002,572.57206,800
Oct 8, 20242,600.002,637.002,567.002,572.002,509.15138,300
Oct 7, 20242,686.002,686.002,622.002,622.002,557.93181,800
Oct 4, 20242,593.002,620.002,565.002,590.002,526.71207,400
Oct 3, 20242,592.002,621.002,565.002,576.002,513.06261,400
Oct 2, 20242,527.002,551.002,485.002,497.002,435.99343,500
Oct 1, 20242,547.002,584.002,523.002,583.002,519.89327,600
Sep 30, 20242,523.002,548.002,489.002,514.002,452.57378,100
Sep 27, 2024 35.00 Dividend
Sep 27, 20242,663.002,686.002,630.002,673.002,607.69326,900
Sep 26, 20242,564.002,654.002,564.002,648.002,549.15340,700
Sep 25, 20242,503.002,532.002,474.002,501.002,407.64211,400
Sep 24, 20242,537.002,541.002,468.002,493.002,399.94341,300
Sep 20, 20242,492.002,555.002,456.002,468.002,375.871,227,600
Sep 19, 20242,394.002,421.002,373.002,403.002,313.30415,300
Sep 18, 20242,354.002,356.002,289.002,330.002,243.02329,900
Sep 17, 20242,399.002,401.002,292.002,319.002,232.43227,600
Sep 13, 20242,390.002,428.002,384.002,399.002,309.45194,900
Sep 12, 20242,423.002,443.002,381.002,394.002,304.63322,900
Sep 11, 20242,402.002,418.002,308.002,323.002,236.28331,400
Sep 10, 20242,479.002,485.002,403.002,418.002,327.74248,400
Sep 9, 20242,375.002,458.002,330.002,457.002,365.28290,700
Sep 6, 20242,512.002,530.002,445.002,480.002,387.42249,500
Sep 5, 20242,511.002,572.002,482.002,493.002,399.94319,800
Sep 4, 20242,586.002,605.002,535.002,540.002,445.18302,200
Sep 3, 20242,799.002,816.002,727.002,727.002,625.20144,800
Sep 2, 20242,819.002,829.002,761.002,794.002,689.70210,400
Aug 30, 20242,727.002,779.002,726.002,765.002,661.79206,500
Aug 29, 20242,724.002,756.002,699.002,719.002,617.50211,000
Aug 28, 20242,689.002,775.002,680.002,775.002,671.41248,800
Aug 27, 20242,666.002,739.002,662.002,739.002,636.76226,400
Aug 26, 20242,750.002,764.002,683.002,697.002,596.32387,400
Aug 23, 20242,766.002,820.002,730.002,816.002,710.88379,100
Aug 22, 20242,845.002,894.002,834.002,847.002,740.72210,100
Aug 21, 20242,834.002,852.002,802.002,845.002,738.80289,100
Aug 20, 20242,910.002,939.002,869.002,910.002,801.37211,700
Aug 19, 20242,977.003,075.002,897.002,905.002,796.56547,200
Aug 16, 20242,838.002,898.002,814.002,877.002,769.60382,000
Aug 15, 20242,738.002,783.002,715.002,766.002,662.75434,400
Aug 14, 20242,928.002,928.002,810.002,828.002,722.43492,600
Aug 13, 20242,758.002,909.002,714.002,909.002,800.41603,500
Aug 9, 20242,781.002,875.002,662.002,710.002,608.84576,400
Aug 8, 20242,652.002,670.002,511.002,636.002,537.60690,800
Aug 7, 20242,604.002,747.002,503.002,647.002,548.191,219,500
Aug 6, 20242,707.002,855.002,674.002,854.002,747.46551,400
Aug 5, 20242,638.002,655.002,357.002,357.002,269.02367,900
Aug 2, 20242,915.002,923.002,781.002,857.002,750.35494,200
Aug 1, 20243,310.003,355.003,105.003,105.002,989.09272,400
Jul 31, 20243,115.003,230.003,100.003,225.003,104.61233,200
Jul 30, 20243,145.003,170.003,095.003,155.003,037.23104,700
Jul 29, 20243,155.003,260.003,155.003,190.003,070.92126,400
Jul 26, 20243,015.003,145.003,015.003,085.002,969.84187,300
Jul 25, 20243,140.003,160.003,050.003,055.002,940.96198,600
Jul 24, 20243,275.003,285.003,150.003,180.003,061.29176,700
Jul 23, 20243,285.003,365.003,210.003,245.003,123.87229,200
Jul 22, 20243,210.003,225.003,150.003,185.003,066.11180,900
Jul 19, 20243,135.003,275.003,130.003,220.003,099.80450,500
Jul 18, 20243,215.003,275.003,085.003,085.002,969.84663,400
Jul 17, 20243,485.003,540.003,420.003,420.003,292.33343,000
Jul 16, 20243,400.003,505.003,395.003,445.003,316.40308,700
Jul 12, 20243,300.003,420.003,295.003,350.003,224.95291,200
Jul 11, 20243,350.003,435.003,330.003,395.003,268.27444,900
Jul 10, 20243,270.003,275.003,210.003,275.003,152.75185,700
Jul 9, 20243,165.003,285.003,155.003,275.003,152.75350,300
Jul 8, 20243,200.003,210.003,110.003,140.003,022.79220,500
Jul 5, 20243,250.003,275.003,170.003,210.003,090.17216,500
Jul 4, 20243,240.003,275.003,220.003,260.003,138.31178,600
Jul 3, 20243,150.003,290.003,130.003,260.003,138.31281,200
Jul 2, 20243,210.003,235.003,165.003,185.003,066.11174,600
Jul 1, 20243,310.003,335.003,240.003,250.003,128.68213,400
Jun 28, 20243,280.003,355.003,245.003,330.003,205.69204,800
Jun 27, 20243,290.003,380.003,235.003,275.003,152.75284,100
Jun 26, 20243,200.003,275.003,170.003,245.003,123.87188,500
Jun 25, 20243,140.003,200.003,110.003,200.003,080.55253,300
Jun 24, 20243,270.003,300.003,250.003,280.003,157.56120,300
Jun 21, 20243,305.003,325.003,265.003,275.003,152.75129,700
Jun 20, 20243,355.003,380.003,285.003,320.003,196.07155,400
Jun 19, 20243,400.003,405.003,320.003,350.003,224.95122,500
Jun 18, 20243,485.003,495.003,410.003,410.003,282.7192,900
Jun 17, 20243,485.003,495.003,410.003,465.003,335.66108,400
Jun 14, 20243,445.003,545.003,385.003,525.003,393.42271,800
Jun 13, 20243,520.003,585.003,480.003,480.003,350.10260,100
Jun 12, 20243,425.003,460.003,380.003,450.003,321.22185,200
Jun 11, 20243,420.003,530.003,350.003,370.003,244.20256,500
Jun 10, 20243,390.003,395.003,335.003,365.003,239.39112,200
Jun 7, 20243,405.003,430.003,370.003,390.003,263.4660,800
Jun 6, 20243,435.003,490.003,395.003,410.003,282.71122,500
Jun 5, 20243,360.003,395.003,280.003,345.003,220.13149,900
Jun 4, 20243,500.003,530.003,390.003,400.003,273.08107,300
Jun 3, 20243,495.003,510.003,365.003,465.003,335.66211,600
May 31, 20243,415.003,500.003,410.003,455.003,326.03251,000
May 30, 20243,425.003,500.003,420.003,475.003,345.28204,100
May 29, 20243,520.003,575.003,460.003,540.003,407.86272,000
May 28, 20243,610.003,645.003,540.003,560.003,427.11135,600
May 27, 20243,685.003,750.003,620.003,645.003,508.94222,100
May 24, 20243,590.003,675.003,575.003,670.003,533.00236,300
May 23, 20243,725.003,810.003,650.003,655.003,518.56333,600
May 22, 20243,580.003,720.003,555.003,675.003,537.82334,200
May 21, 20243,770.003,865.003,585.003,590.003,455.99517,000
May 20, 20243,710.003,785.003,695.003,750.003,610.02461,600
May 17, 20243,440.003,740.003,425.003,685.003,547.44663,900
May 16, 20243,225.003,520.003,225.003,425.003,297.151,047,300
May 15, 20243,270.003,270.003,270.003,270.003,147.93121,300
May 14, 20242,770.002,786.002,738.002,766.002,662.75191,100
May 13, 20242,778.002,819.002,764.002,805.002,700.29150,300
May 10, 20242,727.002,751.002,711.002,731.002,629.05146,900
May 9, 20242,711.002,765.002,689.002,746.002,643.49136,100
May 8, 20242,749.002,773.002,729.002,743.002,640.61136,300
May 7, 20242,780.002,789.002,746.002,776.002,672.3892,500
May 2, 20242,728.002,753.002,716.002,748.002,645.4272,000
May 1, 20242,701.002,751.002,686.002,743.002,640.6173,400
Apr 30, 20242,762.002,774.002,702.002,751.002,648.31184,200
Apr 26, 20242,651.002,739.002,630.002,716.002,614.61171,600
Apr 25, 20242,647.002,688.002,612.002,612.002,514.50209,400
Apr 24, 20242,522.002,649.002,501.002,647.002,548.19168,700
Apr 23, 20242,530.002,543.002,457.002,479.002,386.4682,900
Apr 22, 20242,501.002,501.002,423.002,476.002,383.57207,300
Apr 19, 20242,623.002,635.002,497.002,528.002,433.63212,200
Apr 18, 20242,586.002,646.002,534.002,640.002,541.45141,300
Apr 17, 20242,679.002,687.002,618.002,628.002,529.9098,100
Apr 16, 20242,650.002,664.002,600.002,639.002,540.49136,100
Apr 15, 20242,603.002,698.002,597.002,698.002,597.29153,500
Apr 12, 20242,730.002,748.002,641.002,642.002,543.38191,800
Apr 11, 20242,695.002,741.002,673.002,700.002,599.21241,300
Apr 10, 20242,550.002,681.002,545.002,657.002,557.82219,500
Apr 9, 20242,533.002,546.002,513.002,545.002,450.0064,600
Apr 8, 20242,515.002,550.002,500.002,532.002,437.48101,600
Apr 5, 20242,428.002,499.002,403.002,495.002,401.86306,000
Apr 4, 20242,468.002,578.002,468.002,578.002,481.77230,700