YKT Corporation (TYO:2693)
Japan · Delayed Price · Currency is JPY 247.00
+1.00 (0.41%)
Apr 21, 2026, 3:30 PM JST
YKT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 248.00 | 248.00 | 245.00 | 246.00 | - | - | 4,900 |
| Apr 20, 2026 | 248.00 | 248.00 | 243.00 | 246.00 | 246.00 | -0.81% | 20,600 |
| Apr 17, 2026 | 252.00 | 252.00 | 246.00 | 248.00 | 248.00 | -1.20% | 21,100 |
| Apr 16, 2026 | 256.00 | 256.00 | 249.00 | 251.00 | 251.00 | -1.57% | 32,400 |
| Apr 15, 2026 | 252.00 | 255.00 | 251.00 | 255.00 | 255.00 | 2.00% | 18,900 |
| Apr 14, 2026 | 248.00 | 250.00 | 247.00 | 250.00 | 250.00 | 0.81% | 17,600 |
| Apr 13, 2026 | 249.00 | 250.00 | 246.00 | 248.00 | 248.00 | 1.22% | 10,100 |
| Apr 10, 2026 | 254.00 | 257.00 | 241.00 | 245.00 | 245.00 | -4.67% | 179,100 |
| Apr 9, 2026 | 255.00 | 258.00 | 255.00 | 257.00 | 257.00 | 1.18% | 11,700 |
| Apr 8, 2026 | 255.00 | 257.00 | 252.00 | 254.00 | 254.00 | 0.79% | 16,100 |
| Apr 7, 2026 | 252.00 | 256.00 | 249.00 | 252.00 | 252.00 | - | 22,900 |
| Apr 6, 2026 | 253.00 | 253.00 | 247.00 | 252.00 | 252.00 | -1.18% | 29,200 |
| Apr 3, 2026 | 255.00 | 255.00 | 252.00 | 255.00 | 255.00 | 1.19% | 10,200 |
| Apr 2, 2026 | 256.00 | 256.00 | 252.00 | 252.00 | 252.00 | -1.95% | 4,700 |
| Apr 1, 2026 | 255.00 | 257.00 | 252.00 | 257.00 | 257.00 | 1.58% | 10,600 |
| Mar 31, 2026 | 255.00 | 255.00 | 250.00 | 253.00 | 253.00 | -0.78% | 6,000 |
| Mar 30, 2026 | 255.00 | 255.00 | 251.00 | 255.00 | 255.00 | - | 11,900 |
| Mar 27, 2026 | 253.00 | 257.00 | 253.00 | 255.00 | 255.00 | -0.39% | 6,800 |
| Mar 26, 2026 | 255.00 | 264.00 | 252.00 | 256.00 | 256.00 | 2.40% | 47,800 |
| Mar 25, 2026 | 261.00 | 261.00 | 250.00 | 250.00 | 250.00 | 2.04% | 284,700 |
| Mar 24, 2026 | 250.00 | 250.00 | 245.00 | 245.00 | 245.00 | - | 7,000 |
| Mar 23, 2026 | 250.00 | 250.00 | 245.00 | 245.00 | 245.00 | -3.16% | 19,500 |
| Mar 19, 2026 | 251.00 | 255.00 | 251.00 | 253.00 | 253.00 | -1.17% | 14,400 |
| Mar 18, 2026 | 251.00 | 256.00 | 250.00 | 256.00 | 256.00 | 2.40% | 11,900 |
| Mar 17, 2026 | 253.00 | 255.00 | 247.00 | 250.00 | 250.00 | -0.40% | 22,000 |
| Mar 16, 2026 | 251.00 | 254.00 | 250.00 | 251.00 | 251.00 | -0.40% | 18,000 |
| Mar 13, 2026 | 248.00 | 282.00 | 248.00 | 252.00 | 252.00 | 0.80% | 214,800 |
| Mar 12, 2026 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | - | 6,500 |
| Mar 11, 2026 | 250.00 | 252.00 | 249.00 | 250.00 | 250.00 | 0.40% | 11,900 |
| Mar 10, 2026 | 245.00 | 249.00 | 245.00 | 249.00 | 249.00 | 1.63% | 3,500 |
| Mar 9, 2026 | 245.00 | 247.00 | 243.00 | 245.00 | 245.00 | -0.41% | 175,400 |
| 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 |