YKT Corporation (TYO:2693)
Japan · Delayed Price · Currency is JPY 277.00
-2.00 (-0.72%)
Oct 5, 2026, 3:30 PM JST
YKT Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 283.00 | 285.00 | 279.00 | 279.00 | 279.00 | -1.76% | 18,800 |
| Oct 1, 2026 | 292.00 | 292.00 | 280.00 | 284.00 | 284.00 | -1.73% | 41,900 |
| Sep 30, 2026 | 288.00 | 291.00 | 287.00 | 289.00 | 289.00 | 0.70% | 16,300 |
| Sep 29, 2026 | 290.00 | 293.00 | 286.00 | 287.00 | 287.00 | -0.69% | 38,800 |
| Sep 28, 2026 | 286.00 | 292.00 | 286.00 | 289.00 | 289.00 | 1.05% | 31,200 |
| Sep 25, 2026 | 285.00 | 289.00 | 285.00 | 286.00 | 286.00 | 0.35% | 299,800 |
| Sep 24, 2026 | 289.00 | 290.00 | 285.00 | 285.00 | 285.00 | -0.35% | 28,500 |
| Sep 18, 2026 | 282.00 | 286.00 | 282.00 | 286.00 | 286.00 | 1.06% | 12,800 |
| Sep 17, 2026 | 287.00 | 288.00 | 283.00 | 283.00 | 283.00 | -0.35% | 18,500 |
| Sep 16, 2026 | 276.00 | 284.00 | 276.00 | 284.00 | 284.00 | 2.90% | 19,600 |
| Sep 15, 2026 | 276.00 | 282.00 | 275.00 | 276.00 | 276.00 | - | 39,400 |
| Sep 14, 2026 | 277.00 | 279.00 | 274.00 | 276.00 | 276.00 | -0.36% | 27,200 |
| Sep 11, 2026 | 280.00 | 281.00 | 276.00 | 277.00 | 277.00 | -1.42% | 25,700 |
| Sep 10, 2026 | 285.00 | 285.00 | 280.00 | 281.00 | 281.00 | -1.40% | 17,700 |
| Sep 9, 2026 | 280.00 | 285.00 | 279.00 | 285.00 | 285.00 | 1.79% | 18,100 |
| Sep 8, 2026 | 281.00 | 285.00 | 278.00 | 280.00 | 280.00 | -0.36% | 40,100 |
| Sep 7, 2026 | 272.00 | 281.00 | 272.00 | 281.00 | 281.00 | 2.93% | 39,600 |
| Sep 4, 2026 | 277.00 | 278.00 | 272.00 | 273.00 | 273.00 | -1.44% | 76,000 |
| Sep 3, 2026 | 278.00 | 279.00 | 276.00 | 277.00 | 277.00 | -0.36% | 27,000 |
| Sep 2, 2026 | 281.00 | 283.00 | 278.00 | 278.00 | 278.00 | -1.77% | 82,900 |
| Sep 1, 2026 | 287.00 | 288.00 | 281.00 | 283.00 | 283.00 | -1.05% | 48,500 |
| Aug 31, 2026 | 287.00 | 287.00 | 283.00 | 286.00 | 286.00 | -0.35% | 58,600 |
| Aug 28, 2026 | 291.00 | 299.00 | 287.00 | 287.00 | 287.00 | -2.05% | 69,800 |
| Aug 27, 2026 | 291.00 | 294.00 | 291.00 | 293.00 | 293.00 | 0.34% | 179,700 |
| Aug 26, 2026 | 295.00 | 297.00 | 292.00 | 292.00 | 292.00 | -1.02% | 47,300 |
| Aug 25, 2026 | 296.00 | 297.00 | 294.00 | 295.00 | 295.00 | -0.34% | 45,000 |
| Aug 24, 2026 | 300.00 | 301.00 | 296.00 | 296.00 | 296.00 | -1.33% | 28,500 |
| Aug 21, 2026 | 300.00 | 302.00 | 294.00 | 300.00 | 300.00 | - | 47,300 |
| Aug 20, 2026 | 301.00 | 301.00 | 297.00 | 300.00 | 300.00 | 1.35% | 25,700 |
| Aug 19, 2026 | 306.00 | 306.00 | 296.00 | 296.00 | 296.00 | -3.90% | 132,900 |
| Aug 18, 2026 | 309.00 | 314.00 | 307.00 | 308.00 | 308.00 | -1.28% | 39,400 |
| Aug 17, 2026 | 306.00 | 313.00 | 304.00 | 312.00 | 312.00 | 2.30% | 78,600 |
| Aug 14, 2026 | 309.00 | 310.00 | 305.00 | 305.00 | 305.00 | -1.29% | 62,300 |
| Aug 13, 2026 | 307.00 | 310.00 | 306.00 | 309.00 | 309.00 | 0.65% | 45,800 |
| Aug 12, 2026 | 308.00 | 310.00 | 305.00 | 307.00 | 307.00 | -0.97% | 50,400 |
| Aug 10, 2026 | 325.00 | 325.00 | 305.00 | 310.00 | 310.00 | -4.62% | 134,700 |
| Aug 7, 2026 | 329.00 | 331.00 | 321.00 | 325.00 | 325.00 | 0.31% | 68,100 |
| Aug 6, 2026 | 327.00 | 330.00 | 324.00 | 324.00 | 324.00 | -2.41% | 43,400 |
| Aug 5, 2026 | 319.00 | 333.00 | 319.00 | 332.00 | 332.00 | 5.06% | 162,100 |
| Aug 4, 2026 | 310.00 | 316.00 | 306.00 | 316.00 | 316.00 | 3.61% | 53,000 |
| Aug 3, 2026 | 301.00 | 311.00 | 298.00 | 305.00 | 305.00 | 0.66% | 56,500 |
| Jul 31, 2026 | 306.00 | 306.00 | 300.00 | 303.00 | 303.00 | 1.68% | 56,200 |
| Jul 30, 2026 | 301.00 | 305.00 | 294.00 | 298.00 | 298.00 | -1.00% | 74,000 |
| Jul 29, 2026 | 311.00 | 313.00 | 293.00 | 301.00 | 301.00 | -3.83% | 254,200 |
| Jul 28, 2026 | 341.00 | 342.00 | 312.00 | 313.00 | 313.00 | -8.21% | 485,300 |
| Jul 27, 2026 | 351.00 | 358.00 | 339.00 | 341.00 | 341.00 | -14.54% | 701,000 |
| Jul 24, 2026 | 405.00 | 405.00 | 390.00 | 399.00 | 399.00 | -2.68% | 173,900 |
| Jul 23, 2026 | 393.00 | 410.00 | 389.00 | 410.00 | 410.00 | 6.22% | 284,900 |
| Jul 22, 2026 | 400.00 | 400.00 | 383.00 | 386.00 | 386.00 | -3.26% | 126,600 |
| Jul 21, 2026 | 385.00 | 399.00 | 380.00 | 399.00 | 399.00 | 3.64% | 105,800 |