Y's Table Corporation (TYO:2798)
Japan · Delayed Price · Currency is JPY 2,997.00
+2.00 (0.07%)
Sep 3, 2026, 3:30 PM JST
Y's Table Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 2,988.00 | 2,995.00 | 2,982.00 | 2,995.00 | 2,995.00 | 0.20% | 7,200 |
| Sep 1, 2026 | 2,995.00 | 2,995.00 | 2,988.00 | 2,989.00 | 2,989.00 | -0.20% | 5,200 |
| Aug 31, 2026 | 2,998.00 | 3,000.00 | 2,993.00 | 2,995.00 | 2,995.00 | -0.07% | 5,900 |
| Aug 28, 2026 | 2,981.00 | 3,000.00 | 2,980.00 | 2,997.00 | 2,997.00 | -2.69% | 20,300 |
| Aug 27, 2026 | 3,070.00 | 3,090.00 | 3,060.00 | 3,080.00 | 3,080.00 | 0.16% | 14,700 |
| Aug 26, 2026 | 3,060.00 | 3,075.00 | 3,055.00 | 3,075.00 | 3,075.00 | 0.65% | 3,100 |
| Aug 25, 2026 | 3,060.00 | 3,060.00 | 3,045.00 | 3,055.00 | 3,055.00 | 0.16% | 2,700 |
| Aug 24, 2026 | 3,045.00 | 3,055.00 | 3,045.00 | 3,050.00 | 3,050.00 | -0.16% | 4,300 |
| Aug 21, 2026 | 3,040.00 | 3,060.00 | 3,035.00 | 3,055.00 | 3,055.00 | 0.16% | 3,600 |
| Aug 20, 2026 | 3,060.00 | 3,065.00 | 3,040.00 | 3,050.00 | 3,050.00 | -0.33% | 5,500 |
| Aug 19, 2026 | 3,065.00 | 3,075.00 | 3,060.00 | 3,060.00 | 3,060.00 | -0.16% | 2,400 |
| Aug 18, 2026 | 3,070.00 | 3,075.00 | 3,065.00 | 3,065.00 | 3,065.00 | -0.16% | 2,300 |
| Aug 17, 2026 | 3,065.00 | 3,070.00 | 3,055.00 | 3,070.00 | 3,070.00 | 0.16% | 4,400 |
| Aug 14, 2026 | 3,060.00 | 3,070.00 | 3,060.00 | 3,065.00 | 3,065.00 | 0.33% | 2,100 |
| Aug 13, 2026 | 3,055.00 | 3,065.00 | 3,055.00 | 3,055.00 | 3,055.00 | - | 1,800 |
| Aug 12, 2026 | 3,055.00 | 3,060.00 | 3,050.00 | 3,055.00 | 3,055.00 | - | 3,400 |
| Aug 10, 2026 | 3,045.00 | 3,055.00 | 3,040.00 | 3,055.00 | 3,055.00 | 0.33% | 2,100 |
| Aug 7, 2026 | 3,030.00 | 3,045.00 | 3,030.00 | 3,045.00 | 3,045.00 | - | 1,000 |
| Aug 6, 2026 | 3,040.00 | 3,045.00 | 3,035.00 | 3,045.00 | 3,045.00 | 0.33% | 1,600 |
| Aug 5, 2026 | 3,030.00 | 3,035.00 | 3,030.00 | 3,035.00 | 3,035.00 | 0.17% | 900 |
| Aug 4, 2026 | 3,035.00 | 3,035.00 | 3,030.00 | 3,030.00 | 3,030.00 | - | 700 |
| Aug 3, 2026 | 3,020.00 | 3,030.00 | 3,020.00 | 3,030.00 | 3,030.00 | 0.33% | 1,000 |
| Jul 31, 2026 | 3,035.00 | 3,035.00 | 3,010.00 | 3,020.00 | 3,020.00 | - | 3,100 |
| Jul 30, 2026 | 3,015.00 | 3,025.00 | 3,015.00 | 3,020.00 | 3,020.00 | 0.17% | 1,300 |
| Jul 29, 2026 | 3,020.00 | 3,035.00 | 3,015.00 | 3,015.00 | 3,015.00 | -0.33% | 1,700 |
| Jul 28, 2026 | 3,035.00 | 3,035.00 | 3,025.00 | 3,025.00 | 3,025.00 | -0.17% | 2,000 |
| Jul 27, 2026 | 3,025.00 | 3,035.00 | 3,025.00 | 3,030.00 | 3,030.00 | 0.17% | 1,500 |
| Jul 24, 2026 | 3,025.00 | 3,025.00 | 3,020.00 | 3,025.00 | 3,025.00 | - | 1,500 |
| Jul 23, 2026 | 3,030.00 | 3,030.00 | 3,020.00 | 3,025.00 | 3,025.00 | - | 600 |
| Jul 22, 2026 | 3,020.00 | 3,025.00 | 3,015.00 | 3,025.00 | 3,025.00 | 0.33% | 1,200 |
| Jul 21, 2026 | 3,015.00 | 3,020.00 | 3,015.00 | 3,015.00 | 3,015.00 | - | 1,800 |
| Jul 17, 2026 | 3,040.00 | 3,040.00 | 3,015.00 | 3,015.00 | 3,015.00 | -0.66% | 1,700 |
| Jul 16, 2026 | 3,015.00 | 3,035.00 | 3,010.00 | 3,035.00 | 3,035.00 | 0.66% | 4,800 |
| Jul 15, 2026 | 3,020.00 | 3,020.00 | 3,005.00 | 3,015.00 | 3,015.00 | - | 1,900 |
| Jul 14, 2026 | 3,015.00 | 3,020.00 | 3,010.00 | 3,015.00 | 3,015.00 | - | 1,100 |
| Jul 13, 2026 | 3,005.00 | 3,015.00 | 3,005.00 | 3,015.00 | 3,015.00 | 0.17% | 900 |
| Jul 10, 2026 | 3,015.00 | 3,015.00 | 3,010.00 | 3,010.00 | 3,010.00 | 0.17% | 1,000 |
| Jul 9, 2026 | 3,005.00 | 3,010.00 | 3,005.00 | 3,005.00 | 3,005.00 | -0.17% | 400 |
| Jul 8, 2026 | 3,010.00 | 3,010.00 | 3,005.00 | 3,010.00 | 3,010.00 | 0.17% | 1,200 |
| Jul 7, 2026 | 2,998.00 | 3,005.00 | 2,998.00 | 3,005.00 | 3,005.00 | 0.17% | 500 |
| Jul 6, 2026 | 3,000.00 | 3,010.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.07% | 2,000 |
| Jul 3, 2026 | 2,995.00 | 2,998.00 | 2,990.00 | 2,998.00 | 2,998.00 | 0.23% | 800 |
| Jul 2, 2026 | 2,989.00 | 2,995.00 | 2,989.00 | 2,991.00 | 2,991.00 | -0.13% | 1,500 |
| Jul 1, 2026 | 2,995.00 | 2,995.00 | 2,990.00 | 2,995.00 | 2,995.00 | - | 1,600 |
| Jun 30, 2026 | 2,988.00 | 3,000.00 | 2,988.00 | 2,995.00 | 2,995.00 | 0.23% | 1,600 |
| Jun 29, 2026 | 2,983.00 | 2,994.00 | 2,983.00 | 2,988.00 | 2,988.00 | 0.27% | 2,300 |
| Jun 26, 2026 | 2,979.00 | 2,980.00 | 2,979.00 | 2,980.00 | 2,980.00 | 0.03% | 700 |
| Jun 25, 2026 | 2,982.00 | 2,982.00 | 2,978.00 | 2,979.00 | 2,979.00 | -0.17% | 1,100 |
| Jun 24, 2026 | 2,979.00 | 2,984.00 | 2,977.00 | 2,984.00 | 2,984.00 | 0.13% | 500 |
| Jun 23, 2026 | 2,978.00 | 2,981.00 | 2,978.00 | 2,980.00 | 2,980.00 | -0.20% | 1,000 |