Yakkyo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	2.40	2.54	2.40	2.50	2.50	5.04%	20,000
Aug 13, 2026	2.42	2.42	2.38	2.38	2.38	-2.46%	12,500
Aug 12, 2026	2.44	2.50	2.44	2.44	2.44	-1.61%	8,750
Aug 11, 2026	2.46	2.48	2.40	2.48	2.48	-2.36%	22,500
Aug 10, 2026	2.52	2.54	2.48	2.54	2.54	-0.78%	3,750
Aug 7, 2026	2.46	2.58	2.46	2.56	2.56	7.56%	37,500
Aug 6, 2026	2.44	2.44	2.38	2.38	2.38	-0.83%	6,250
Aug 5, 2026	2.46	2.46	2.40	2.40	2.40	-0.83%	8,750
Aug 4, 2026	2.48	2.54	2.32	2.42	2.42	-4.72%	36,250
Aug 3, 2026	2.38	2.60	2.32	2.54	2.54	10.43%	63,750
Jul 31, 2026	2.40	2.40	2.20	2.30	2.30	-7.26%	70,000
Jul 30, 2026	2.40	2.60	2.40	2.48	2.48	2.48%	86,250
Jul 29, 2026	2.46	2.54	2.32	2.42	2.42	-5.47%	128,750
Jul 28, 2026	3.00	3.06	2.56	2.56	2.56	-14.09%	92,500
Jul 27, 2026	3.16	3.18	2.76	2.98	2.98	-1.32%	80,000
Jul 24, 2026	2.86	3.06	2.72	3.02	3.02	9.42%	105,000
Jul 23, 2026	2.62	2.78	2.60	2.76	2.76	8.66%	98,750
Jul 22, 2026	2.40	2.62	2.40	2.54	2.54	6.72%	110,000
Jul 21, 2026	2.24	2.38	2.24	2.38	2.38	6.25%	102,500
Jul 20, 2026	2.12	2.26	2.12	2.24	2.24	7.69%	70,000
Jul 17, 2026	2.24	2.24	2.08	2.08	2.08	-3.70%	25,000
Jul 16, 2026	2.12	2.24	2.10	2.16	2.16	1.89%	30,000
Jul 15, 2026	2.32	2.32	2.10	2.12	2.12	-0.93%	101,250
Jul 14, 2026	2.08	2.28	2.00	2.14	2.14	7.54%	205,000
Jul 13, 2026	1.84	2.00	1.84	1.99	1.99	7.57%	66,250
Jul 10, 2026	1.75	1.86	1.75	1.85	1.85	2.78%	26,250
Jul 9, 2026	1.78	1.80	1.78	1.80	1.80	1.12%	6,250
Jul 8, 2026	1.79	1.79	1.78	1.78	1.78	-	2,500
Jul 7, 2026	1.77	1.84	1.72	1.78	1.78	2.89%	45,000
Jul 6, 2026	1.71	1.76	1.71	1.73	1.73	1.76%	16,250
Jul 3, 2026	1.70	1.70	1.70	1.70	1.70	-	2,500
Jul 2, 2026	1.80	1.80	1.70	1.70	1.70	-6.59%	57,500
Jul 1, 2026	1.79	1.87	1.79	1.82	1.82	2.25%	11,250
Jun 30, 2026	1.85	1.85	1.76	1.78	1.78	-6.32%	53,750
Jun 29, 2026	1.92	1.99	1.90	1.90	1.90	-	25,000
Jun 26, 2026	1.98	2.00	1.90	1.90	1.90	-5.94%	16,250
Jun 25, 2026	1.96	2.06	1.94	2.02	2.02	1.51%	52,500
Jun 24, 2026	1.79	1.99	1.79	1.99	1.99	7.57%	81,250
Jun 23, 2026	1.74	1.87	1.74	1.85	1.85	7.56%	105,000
Jun 22, 2026	1.64	1.80	1.57	1.72	1.72	7.50%	95,000
Jun 19, 2026	1.63	1.72	1.60	1.60	1.60	-4.19%	27,500
Jun 18, 2026	1.60	1.67	1.60	1.67	1.67	6.37%	18,750
Jun 17, 2026	1.62	1.62	1.57	1.57	1.57	-5.42%	21,250
Jun 16, 2026	1.68	1.68	1.61	1.66	1.66	-	15,000
Jun 15, 2026	1.59	1.66	1.59	1.66	1.66	3.11%	15,000
Jun 12, 2026	1.67	1.68	1.55	1.61	1.61	-0.62%	77,500
Jun 11, 2026	1.84	1.84	1.60	1.62	1.62	-8.99%	83,750
Jun 10, 2026	1.92	1.92	1.73	1.78	1.78	-6.32%	71,250
Jun 9, 2026	1.97	1.97	1.83	1.90	1.90	-6.86%	105,000
Jun 8, 2026	1.89	2.06	1.80	2.04	2.04	7.37%	197,500