Skip to main content
logo
Yutaka Foods Corporation (TYO:2806)
Japan flag Japan · Delayed Price · Currency is JPY
2,153.00
+27.00 (1.27%)
Oct 27, 2025, 2:13 PM JST

Yutaka Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252,105.002,126.002,105.002,126.002,126.001.48%1,400
Oct 23, 20252,100.002,105.002,095.002,095.002,095.00-700
Oct 22, 20252,099.002,105.002,090.002,095.002,095.000.43%2,400
Oct 21, 20252,086.002,086.002,086.002,086.002,086.00--
Oct 20, 20252,101.002,101.002,078.002,086.002,086.00-0.71%3,600
Oct 17, 20252,080.002,101.002,080.002,101.002,101.000.10%3,100
Oct 16, 20252,099.002,099.002,099.002,099.002,099.00-100
Oct 15, 20252,068.002,099.002,068.002,099.002,099.001.50%400
Oct 14, 20252,089.002,089.002,055.002,068.002,068.00-1.94%1,600
Oct 10, 20252,103.002,109.002,073.002,109.002,109.000.29%2,200
Oct 9, 20252,110.002,112.002,103.002,103.002,103.00-0.33%1,000
Oct 8, 20252,100.002,110.002,100.002,110.002,110.000.48%1,200
Oct 7, 20252,104.002,104.002,100.002,100.002,100.00-0.62%1,500
Oct 6, 20252,073.002,113.002,073.002,113.002,113.000.48%2,200
Oct 3, 20252,139.002,139.002,101.002,103.002,103.00-1.68%1,600
Oct 2, 20252,140.002,140.002,138.002,139.002,139.000.09%1,700
Oct 1, 20252,150.002,150.002,083.002,137.002,137.00-0.74%3,800
Sep 30, 20252,120.002,153.002,118.002,153.002,153.001.65%3,600
Sep 29, 20252,153.002,155.002,070.002,118.002,118.003.27%6,300
Sep 26, 20252,051.002,051.002,040.002,051.002,031.00-1,600
Sep 25, 20252,060.002,060.002,051.002,051.002,031.00-0.44%400
Sep 24, 20252,060.002,060.002,060.002,060.002,039.91-300
Sep 22, 20252,059.002,060.002,059.002,060.002,039.910.15%500
Sep 19, 20252,051.002,057.002,050.002,057.002,036.94-0.58%1,100
Sep 18, 20252,030.002,074.002,030.002,069.002,048.821.92%1,300
Sep 17, 20252,023.002,030.002,019.002,030.002,010.200.05%4,300
Sep 16, 20252,026.002,029.002,026.002,029.002,009.21-0.44%4,300
Sep 12, 20252,039.002,039.002,031.002,038.002,018.130.05%700
Sep 11, 20252,027.002,037.002,027.002,037.002,017.14-0.15%800
Sep 10, 20252,040.002,040.002,040.002,040.002,020.11-0.15%400
Sep 9, 20252,045.002,045.002,033.002,043.002,023.08-0.10%300
Sep 8, 20252,044.002,045.002,026.002,045.002,025.06-0.49%1,400
Sep 5, 20252,036.002,055.002,036.002,055.002,034.960.29%600
Sep 4, 20252,035.002,049.002,035.002,049.002,029.02-0.19%300
Sep 3, 20252,032.002,053.002,032.002,053.002,032.980.44%900
Sep 2, 20252,080.002,081.002,022.002,044.002,024.070.69%3,500
Sep 1, 20252,025.002,030.002,021.002,030.002,010.21-0.34%800
Aug 29, 20252,019.002,037.002,019.002,037.002,017.14-200
Aug 28, 20252,026.002,037.002,015.002,037.002,017.14-0.15%1,300
Aug 27, 20252,049.002,049.002,040.002,040.002,020.110.34%200
Aug 26, 20252,047.002,047.002,030.002,033.002,013.18-0.68%900
Aug 25, 20252,040.002,069.002,039.002,047.002,027.040.39%2,400
Aug 22, 20252,080.002,080.002,022.002,039.002,019.12-2.63%5,300
Aug 21, 20252,041.002,100.002,041.002,094.002,073.582.65%3,500
Aug 20, 20252,019.002,040.002,019.002,040.002,020.111.04%1,900
Aug 19, 20252,012.002,019.002,012.002,019.001,999.310.35%1,200
Aug 18, 20252,013.002,015.002,000.002,012.001,992.38-0.15%3,100
Aug 15, 20252,015.002,015.002,015.002,015.001,995.35-200
Aug 14, 20252,012.002,015.002,011.002,015.001,995.35-0.10%300
Aug 13, 20252,018.002,018.002,012.002,017.001,997.330.05%900