Yukiguni Factory Co., Ltd. (TYO:1375)
Japan · Delayed Price · Currency is JPY 1,079.00
+9.00 (0.84%)
Sep 2, 2025, 10:45 AM JST
Yukiguni Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,085.00 | 1,086.00 | 1,073.00 | 1,073.00 | 1,073.00 | -0.65% | 74,100 |
| Aug 28, 2025 | 1,081.00 | 1,082.00 | 1,075.00 | 1,080.00 | 1,080.00 | 0.28% | 56,400 |
| Aug 27, 2025 | 1,081.00 | 1,082.00 | 1,075.00 | 1,077.00 | 1,077.00 | 0.09% | 48,300 |
| Aug 26, 2025 | 1,097.00 | 1,097.00 | 1,076.00 | 1,076.00 | 1,076.00 | -1.91% | 162,500 |
| Aug 25, 2025 | 1,101.00 | 1,101.00 | 1,093.00 | 1,097.00 | 1,097.00 | -0.36% | 59,000 |
| Aug 22, 2025 | 1,105.00 | 1,105.00 | 1,093.00 | 1,101.00 | 1,101.00 | - | 43,000 |
| Aug 21, 2025 | 1,100.00 | 1,101.00 | 1,094.00 | 1,101.00 | 1,101.00 | 0.46% | 53,200 |
| Aug 20, 2025 | 1,098.00 | 1,101.00 | 1,092.00 | 1,096.00 | 1,096.00 | 0.18% | 47,100 |
| Aug 19, 2025 | 1,098.00 | 1,100.00 | 1,092.00 | 1,094.00 | 1,094.00 | -0.09% | 59,200 |
| Aug 18, 2025 | 1,100.00 | 1,101.00 | 1,094.00 | 1,095.00 | 1,095.00 | 0.18% | 50,000 |
| Aug 15, 2025 | 1,105.00 | 1,106.00 | 1,091.00 | 1,093.00 | 1,093.00 | -1.09% | 81,800 |
| Aug 14, 2025 | 1,104.00 | 1,108.00 | 1,101.00 | 1,105.00 | 1,105.00 | 0.09% | 60,800 |
| Aug 13, 2025 | 1,100.00 | 1,115.00 | 1,093.00 | 1,104.00 | 1,104.00 | 0.55% | 89,100 |
| Aug 12, 2025 | 1,120.00 | 1,120.00 | 1,098.00 | 1,098.00 | 1,098.00 | -1.44% | 196,400 |
| Aug 8, 2025 | 1,135.00 | 1,138.00 | 1,111.00 | 1,114.00 | 1,114.00 | -2.79% | 145,200 |
| Aug 7, 2025 | 1,147.00 | 1,149.00 | 1,141.00 | 1,146.00 | 1,146.00 | 0.53% | 43,200 |
| Aug 6, 2025 | 1,138.00 | 1,146.00 | 1,136.00 | 1,140.00 | 1,140.00 | 0.44% | 34,100 |
| Aug 5, 2025 | 1,140.00 | 1,142.00 | 1,135.00 | 1,135.00 | 1,135.00 | - | 32,900 |
| Aug 4, 2025 | 1,139.00 | 1,139.00 | 1,130.00 | 1,135.00 | 1,135.00 | -0.35% | 38,900 |
| Aug 1, 2025 | 1,130.00 | 1,143.00 | 1,130.00 | 1,139.00 | 1,139.00 | 1.06% | 63,800 |
| Jul 31, 2025 | 1,131.00 | 1,138.00 | 1,126.00 | 1,127.00 | 1,127.00 | - | 44,500 |
| Jul 30, 2025 | 1,125.00 | 1,130.00 | 1,119.00 | 1,127.00 | 1,127.00 | 0.36% | 31,300 |
| Jul 29, 2025 | 1,125.00 | 1,125.00 | 1,117.00 | 1,123.00 | 1,123.00 | 0.63% | 27,600 |
| Jul 28, 2025 | 1,125.00 | 1,125.00 | 1,114.00 | 1,116.00 | 1,116.00 | -0.36% | 46,200 |
| Jul 25, 2025 | 1,125.00 | 1,125.00 | 1,117.00 | 1,120.00 | 1,120.00 | -0.09% | 32,800 |
| Jul 24, 2025 | 1,125.00 | 1,127.00 | 1,118.00 | 1,121.00 | 1,121.00 | -0.36% | 46,900 |
| Jul 23, 2025 | 1,122.00 | 1,126.00 | 1,120.00 | 1,125.00 | 1,125.00 | 0.63% | 59,600 |
| Jul 22, 2025 | 1,117.00 | 1,124.00 | 1,115.00 | 1,118.00 | 1,118.00 | 0.54% | 27,200 |
| Jul 18, 2025 | 1,113.00 | 1,117.00 | 1,112.00 | 1,112.00 | 1,112.00 | - | 23,500 |
| Jul 17, 2025 | 1,110.00 | 1,114.00 | 1,103.00 | 1,112.00 | 1,112.00 | 0.18% | 24,000 |
| Jul 16, 2025 | 1,116.00 | 1,116.00 | 1,102.00 | 1,110.00 | 1,110.00 | -0.18% | 48,300 |
| Jul 15, 2025 | 1,116.00 | 1,117.00 | 1,110.00 | 1,112.00 | 1,112.00 | -0.45% | 28,500 |
| Jul 14, 2025 | 1,118.00 | 1,126.00 | 1,117.00 | 1,117.00 | 1,117.00 | 0.81% | 55,900 |
| Jul 11, 2025 | 1,105.00 | 1,112.00 | 1,104.00 | 1,108.00 | 1,108.00 | 0.73% | 23,900 |
| Jul 10, 2025 | 1,109.00 | 1,109.00 | 1,099.00 | 1,100.00 | 1,100.00 | - | 52,700 |
| Jul 9, 2025 | 1,106.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.45% | 29,800 |
| Jul 8, 2025 | 1,100.00 | 1,106.00 | 1,099.00 | 1,105.00 | 1,105.00 | 0.45% | 45,900 |
| Jul 7, 2025 | 1,101.00 | 1,102.00 | 1,099.00 | 1,100.00 | 1,100.00 | 0.27% | 26,400 |
| Jul 4, 2025 | 1,100.00 | 1,102.00 | 1,096.00 | 1,097.00 | 1,097.00 | - | 26,000 |
| Jul 3, 2025 | 1,091.00 | 1,099.00 | 1,091.00 | 1,097.00 | 1,097.00 | 0.55% | 22,400 |
| Jul 2, 2025 | 1,091.00 | 1,098.00 | 1,091.00 | 1,091.00 | 1,091.00 | 0.37% | 25,400 |
| Jul 1, 2025 | 1,095.00 | 1,095.00 | 1,087.00 | 1,087.00 | 1,087.00 | -1.18% | 44,000 |
| Jun 30, 2025 | 1,109.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.27% | 36,000 |
| Jun 27, 2025 | 1,095.00 | 1,104.00 | 1,095.00 | 1,103.00 | 1,103.00 | 1.10% | 40,400 |
| Jun 26, 2025 | 1,088.00 | 1,092.00 | 1,083.00 | 1,091.00 | 1,091.00 | - | 32,500 |
| Jun 25, 2025 | 1,094.00 | 1,094.00 | 1,087.00 | 1,091.00 | 1,091.00 | -0.27% | 28,400 |
| Jun 24, 2025 | 1,107.00 | 1,108.00 | 1,089.00 | 1,094.00 | 1,094.00 | -0.82% | 39,300 |
| Jun 23, 2025 | 1,093.00 | 1,109.00 | 1,093.00 | 1,103.00 | 1,103.00 | 0.91% | 40,500 |
| Jun 20, 2025 | 1,115.00 | 1,116.00 | 1,093.00 | 1,093.00 | 1,093.00 | -1.97% | 74,200 |
| Jun 19, 2025 | 1,112.00 | 1,116.00 | 1,108.00 | 1,115.00 | 1,115.00 | 0.27% | 28,600 |