YKT Corporation (TYO:2693)
Japan · Delayed Price · Currency is JPY 418.00
-33.00 (-7.32%)
May 29, 2026, 3:30 PM JST
YKT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 322.00 | 345.00 | 317.00 | 340.00 | 340.00 | 5.92% | 270,800 |
| May 20, 2026 | 332.00 | 332.00 | 311.00 | 321.00 | 321.00 | -3.60% | 188,300 |
| May 19, 2026 | 310.00 | 340.00 | 294.00 | 333.00 | 333.00 | 9.54% | 474,500 |
| May 18, 2026 | 290.00 | 329.00 | 290.00 | 304.00 | 304.00 | 8.19% | 626,800 |
| May 15, 2026 | 293.00 | 299.00 | 281.00 | 281.00 | 281.00 | -4.10% | 261,300 |
| May 14, 2026 | 328.00 | 328.00 | 293.00 | 293.00 | 293.00 | -7.28% | 496,100 |
| May 13, 2026 | 347.00 | 347.00 | 300.00 | 316.00 | 316.00 | -10.99% | 572,400 |
| May 12, 2026 | 402.00 | 410.00 | 333.00 | 355.00 | 355.00 | 7.58% | 3,272,300 |
| May 11, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 32.00% | 158,500 |
| May 8, 2026 | 249.00 | 254.00 | 243.00 | 250.00 | 250.00 | 1.21% | 411,700 |
| May 7, 2026 | 248.00 | 248.00 | 241.00 | 247.00 | 247.00 | - | 20,800 |
| May 1, 2026 | 246.00 | 247.00 | 243.00 | 247.00 | 247.00 | 0.41% | 7,600 |
| Apr 30, 2026 | 244.00 | 246.00 | 242.00 | 246.00 | 246.00 | 0.82% | 5,700 |
| Apr 28, 2026 | 241.00 | 244.00 | 240.00 | 244.00 | 244.00 | 0.83% | 2,800 |
| Apr 27, 2026 | 246.00 | 246.00 | 240.00 | 242.00 | 242.00 | -1.22% | 8,900 |
| Apr 24, 2026 | 238.00 | 245.00 | 238.00 | 245.00 | 245.00 | 2.94% | 21,600 |
| Apr 23, 2026 | 246.00 | 246.00 | 238.00 | 238.00 | 238.00 | -2.86% | 31,500 |
| Apr 22, 2026 | 247.00 | 247.00 | 244.00 | 245.00 | 245.00 | -0.81% | 14,600 |
| Apr 21, 2026 | 248.00 | 248.00 | 245.00 | 247.00 | 247.00 | 0.41% | 9,100 |
| 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 |