YKT Corporation (TYO:2693)
Japan · Delayed Price · Currency is JPY 303.00
+5.00 (1.68%)
Jul 31, 2026, 3:30 PM JST
YKT Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 376.00 | 387.00 | 371.00 | 385.00 | 385.00 | 0.52% | 200,700 |
| Jul 16, 2026 | 392.00 | 396.00 | 376.00 | 383.00 | 383.00 | -1.79% | 124,300 |
| Jul 15, 2026 | 373.00 | 391.00 | 371.00 | 390.00 | 390.00 | 3.72% | 131,900 |
| Jul 14, 2026 | 378.00 | 386.00 | 371.00 | 376.00 | 376.00 | -0.53% | 110,800 |
| Jul 13, 2026 | 391.00 | 394.00 | 373.00 | 378.00 | 378.00 | -1.82% | 191,600 |
| Jul 10, 2026 | 366.00 | 390.00 | 365.00 | 385.00 | 385.00 | 5.48% | 201,300 |
| Jul 9, 2026 | 371.00 | 378.00 | 362.00 | 365.00 | 365.00 | -1.35% | 98,700 |
| Jul 8, 2026 | 373.00 | 378.00 | 368.00 | 370.00 | 370.00 | -2.89% | 158,700 |
| Jul 7, 2026 | 382.00 | 390.00 | 373.00 | 381.00 | 381.00 | - | 157,200 |
| Jul 6, 2026 | 385.00 | 403.00 | 377.00 | 381.00 | 381.00 | 3.25% | 332,800 |
| Jul 3, 2026 | 349.00 | 369.00 | 348.00 | 369.00 | 369.00 | 4.83% | 192,200 |
| Jul 2, 2026 | 343.00 | 355.00 | 341.00 | 352.00 | 352.00 | 2.03% | 107,800 |
| Jul 1, 2026 | 350.00 | 360.00 | 343.00 | 345.00 | 345.00 | 0.88% | 258,200 |
| Jun 30, 2026 | 348.00 | 348.00 | 332.00 | 342.00 | 342.00 | -2.56% | 186,700 |
| Jun 29, 2026 | 355.00 | 361.00 | 346.00 | 351.00 | 351.00 | 0.57% | 108,100 |
| Jun 26, 2026 | 353.00 | 357.00 | 343.00 | 349.00 | 349.00 | -3.06% | 154,300 |
| Jun 25, 2026 | 369.00 | 369.00 | 349.00 | 360.00 | 360.00 | -2.17% | 245,700 |
| Jun 24, 2026 | 367.00 | 383.00 | 362.00 | 368.00 | 368.00 | 0.55% | 382,500 |
| Jun 23, 2026 | 380.00 | 403.00 | 360.00 | 366.00 | 366.00 | 1.95% | 1,314,700 |
| Jun 22, 2026 | 356.00 | 370.00 | 355.00 | 359.00 | 359.00 | - | 234,700 |
| Jun 19, 2026 | 366.00 | 388.00 | 355.00 | 359.00 | 359.00 | 0.56% | 322,500 |
| Jun 18, 2026 | 366.00 | 376.00 | 350.00 | 357.00 | 357.00 | -0.83% | 382,700 |
| Jun 17, 2026 | 350.00 | 377.00 | 346.00 | 360.00 | 360.00 | 7.46% | 591,000 |
| Jun 16, 2026 | 330.00 | 346.00 | 330.00 | 335.00 | 335.00 | 2.45% | 163,900 |
| Jun 15, 2026 | 329.00 | 338.00 | 323.00 | 327.00 | 327.00 | 1.87% | 154,400 |
| Jun 12, 2026 | 341.00 | 347.00 | 321.00 | 321.00 | 321.00 | -3.02% | 160,900 |
| Jun 11, 2026 | 330.00 | 340.00 | 323.00 | 331.00 | 331.00 | -4.06% | 265,200 |
| Jun 10, 2026 | 369.00 | 370.00 | 330.00 | 345.00 | 345.00 | -8.24% | 295,200 |
| Jun 9, 2026 | 371.00 | 377.00 | 360.00 | 376.00 | 376.00 | 3.01% | 146,500 |
| Jun 8, 2026 | 365.00 | 373.00 | 353.00 | 365.00 | 365.00 | -4.95% | 281,700 |
| Jun 5, 2026 | 384.00 | 406.00 | 377.00 | 384.00 | 384.00 | 0.26% | 438,100 |
| Jun 4, 2026 | 366.00 | 389.00 | 357.00 | 383.00 | 383.00 | 3.23% | 377,800 |
| Jun 3, 2026 | 402.00 | 403.00 | 366.00 | 371.00 | 371.00 | -6.55% | 440,100 |
| Jun 2, 2026 | 406.00 | 412.00 | 380.00 | 397.00 | 397.00 | -2.46% | 578,100 |
| Jun 1, 2026 | 418.00 | 439.00 | 392.00 | 407.00 | 407.00 | -2.63% | 785,200 |
| May 29, 2026 | 464.00 | 494.00 | 414.00 | 418.00 | 418.00 | -7.32% | 1,760,000 |
| May 28, 2026 | 455.00 | 478.00 | 438.00 | 451.00 | 451.00 | -7.39% | 804,600 |
| May 27, 2026 | 518.00 | 548.00 | 430.00 | 487.00 | 487.00 | -6.35% | 2,706,200 |
| May 26, 2026 | 463.00 | 527.00 | 427.00 | 520.00 | 520.00 | 16.33% | 4,139,000 |
| May 25, 2026 | 401.00 | 467.00 | 369.00 | 447.00 | 447.00 | 15.50% | 2,815,300 |
| May 22, 2026 | 345.00 | 420.00 | 341.00 | 387.00 | 387.00 | 13.82% | 2,491,200 |