YKT Corporation (TYO:2693)
Japan · Delayed Price · Currency is JPY 246.00
-1.00 (-0.40%)
At close: Mar 6, 2026
YKT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 246.00 | 248.00 | 246.00 | 246.00 | 246.00 | -0.40% | 4,000 |
| Mar 5, 2026 | 245.00 | 249.00 | 245.00 | 247.00 | 247.00 | 0.82% | 18,100 |
| Mar 4, 2026 | 245.00 | 246.00 | 241.00 | 245.00 | 245.00 | -0.81% | 53,200 |
| Mar 3, 2026 | 247.00 | 249.00 | 242.00 | 247.00 | 247.00 | - | 32,400 |
| Mar 2, 2026 | 247.00 | 248.00 | 245.00 | 247.00 | 247.00 | -1.20% | 20,000 |
| Feb 27, 2026 | 246.00 | 252.00 | 246.00 | 250.00 | 250.00 | 2.04% | 25,600 |
| Feb 26, 2026 | 245.00 | 246.00 | 244.00 | 245.00 | 245.00 | -0.41% | 21,100 |
| Feb 25, 2026 | 246.00 | 252.00 | 245.00 | 246.00 | 246.00 | 0.41% | 36,500 |
| Feb 24, 2026 | 247.00 | 247.00 | 243.00 | 245.00 | 245.00 | - | 23,600 |
| Feb 20, 2026 | 245.00 | 246.00 | 243.00 | 245.00 | 245.00 | 0.82% | 22,200 |
| Feb 19, 2026 | 244.00 | 245.00 | 241.00 | 243.00 | 243.00 | 0.41% | 15,000 |
| Feb 18, 2026 | 241.00 | 244.00 | 241.00 | 242.00 | 242.00 | 0.41% | 22,700 |
| Feb 17, 2026 | 239.00 | 241.00 | 238.00 | 241.00 | 241.00 | 1.26% | 13,700 |
| Feb 16, 2026 | 236.00 | 239.00 | 236.00 | 238.00 | 238.00 | 0.85% | 15,000 |
| Feb 13, 2026 | 239.00 | 241.00 | 235.00 | 236.00 | 236.00 | -0.84% | 19,600 |
| Feb 12, 2026 | 235.00 | 239.00 | 235.00 | 238.00 | 238.00 | 1.28% | 15,900 |
| Feb 10, 2026 | 235.00 | 238.00 | 234.00 | 235.00 | 235.00 | -1.26% | 36,600 |
| Feb 9, 2026 | 240.00 | 241.00 | 238.00 | 238.00 | 238.00 | - | 7,400 |
| Feb 6, 2026 | 241.00 | 241.00 | 234.00 | 238.00 | 238.00 | - | 14,300 |
| Feb 5, 2026 | 235.00 | 240.00 | 235.00 | 238.00 | 238.00 | 1.28% | 11,000 |
| Feb 4, 2026 | 235.00 | 237.00 | 233.00 | 235.00 | 235.00 | - | 4,200 |
| Feb 3, 2026 | 233.00 | 237.00 | 233.00 | 235.00 | 235.00 | 0.86% | 10,200 |
| Feb 2, 2026 | 236.00 | 237.00 | 233.00 | 233.00 | 233.00 | 0.43% | 18,300 |
| Jan 30, 2026 | 234.00 | 234.00 | 231.00 | 232.00 | 232.00 | - | 7,200 |
| Jan 29, 2026 | 235.00 | 235.00 | 231.00 | 232.00 | 232.00 | -0.85% | 5,600 |
| Jan 28, 2026 | 233.00 | 236.00 | 231.00 | 234.00 | 234.00 | 0.43% | 26,000 |
| Jan 27, 2026 | 232.00 | 234.00 | 232.00 | 233.00 | 233.00 | 0.43% | 4,700 |
| Jan 26, 2026 | 232.00 | 233.00 | 231.00 | 232.00 | 232.00 | -0.43% | 9,100 |
| Jan 23, 2026 | 234.00 | 235.00 | 230.00 | 233.00 | 233.00 | -0.43% | 16,700 |
| Jan 22, 2026 | 233.00 | 235.00 | 232.00 | 234.00 | 234.00 | 0.43% | 12,300 |
| Jan 21, 2026 | 233.00 | 234.00 | 232.00 | 233.00 | 233.00 | - | 6,900 |
| Jan 20, 2026 | 236.00 | 237.00 | 232.00 | 233.00 | 233.00 | -1.27% | 16,200 |
| Jan 19, 2026 | 235.00 | 237.00 | 234.00 | 236.00 | 236.00 | 0.85% | 12,700 |
| Jan 16, 2026 | 234.00 | 235.00 | 232.00 | 234.00 | 234.00 | 0.86% | 10,300 |
| Jan 15, 2026 | 232.00 | 235.00 | 230.00 | 232.00 | 232.00 | 0.43% | 21,000 |
| Jan 14, 2026 | 233.00 | 234.00 | 231.00 | 231.00 | 231.00 | -0.43% | 12,600 |
| Jan 13, 2026 | 235.00 | 235.00 | 232.00 | 232.00 | 232.00 | -0.43% | 16,000 |
| Jan 9, 2026 | 232.00 | 233.00 | 231.00 | 233.00 | 233.00 | 1.30% | 8,200 |
| Jan 8, 2026 | 233.00 | 233.00 | 230.00 | 230.00 | 230.00 | -0.86% | 10,400 |
| Jan 7, 2026 | 230.00 | 233.00 | 230.00 | 232.00 | 232.00 | 0.87% | 23,500 |
| Jan 6, 2026 | 230.00 | 232.00 | 230.00 | 230.00 | 230.00 | 0.44% | 21,000 |
| Jan 5, 2026 | 231.00 | 231.00 | 229.00 | 229.00 | 229.00 | 0.44% | 33,800 |
| Dec 30, 2025 | 221.00 | 229.00 | 221.00 | 228.00 | 228.00 | -0.44% | 52,300 |
| Dec 29, 2025 | 229.00 | 230.00 | 229.00 | 229.00 | 229.00 | -0.43% | 19,000 |
| Dec 26, 2025 | 234.00 | 234.00 | 230.00 | 230.00 | 225.00 | -1.29% | 30,500 |
| Dec 25, 2025 | 232.00 | 235.00 | 232.00 | 233.00 | 227.93 | -0.43% | 47,200 |
| Dec 24, 2025 | 234.00 | 236.00 | 234.00 | 234.00 | 228.91 | -0.43% | 15,100 |
| Dec 23, 2025 | 236.00 | 237.00 | 235.00 | 235.00 | 229.89 | -0.84% | 9,300 |
| Dec 22, 2025 | 238.00 | 238.00 | 236.00 | 237.00 | 231.85 | -0.42% | 19,500 |
| Dec 19, 2025 | 239.00 | 240.00 | 238.00 | 238.00 | 232.83 | -0.83% | 5,300 |