kabutan

YAMADA SERVICER SYNTHETIC OFFICE(4351) Historical

4351
TSE Standard
YAMADA SERVICER SYNTHETIC OFFICE
932
JPY
-22
(-2.31%)
Apr 30, 9:49 am JST
5.81
USD
Apr 29, 8:49 pm EDT
Result
PTS
outside of trading hours
929
Apr 30, 9:42 am JST
Summary Chart Historical News Financial Result
52 Week High Jan 23, 2026
1,354 JPY
52 Week Low Mar 4, 2026
820 JPY
Yearly High Jan 23, 2026
1,354 JPY
Yearly Low Mar 4, 2026
820 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 939 939 924 932 -22 -2.31% 2,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 943 963 904 954 +11 +1.17% 25,000
Apr 27, 2026 901 943 900 943 +49 +5.48% 16,700
Apr 24, 2026 891 906 881 894 +2 +0.22% 8,900
Apr 23, 2026 878 916 876 892 +11 +1.25% 22,700
Apr 22, 2026 855 903 855 881 -48 -5.17% 112,200
Apr 21, 2026 1,080 1,096 926 929 -169 -15.39% 125,500
Apr 20, 2026 1,120 1,120 1,022 1,098 -17 -1.52% 30,700
Apr 17, 2026 1,133 1,167 1,101 1,115 -78 -6.54% 26,600
Apr 16, 2026 1,230 1,262 1,172 1,193 -112 -8.58% 84,700
Apr 15, 2026 1,056 1,330 1,056 1,305 +275 +26.70% 408,100
Apr 14, 2026 968 1,035 941 1,030 +72 +7.52% 27,600
Apr 13, 2026 951 969 941 958 -8 -0.83% 13,300
Apr 10, 2026 925 966 915 966 +44 +4.77% 12,300
Apr 9, 2026 895 925 895 922 +27 +3.02% 10,800
Apr 8, 2026 893 906 889 895 +7 +0.79% 12,500
Apr 7, 2026 884 890 881 888 +7 +0.79% 3,000
Apr 6, 2026 876 881 874 881 +5 +0.57% 1,200
Apr 3, 2026 870 888 870 876 +6 +0.69% 4,800
Apr 2, 2026 871 875 866 870 -1 -0.11% 3,700
Apr 1, 2026 863 872 859 871 +11 +1.28% 3,500