Yutaka Foods Corporation (TYO:2806)
Japan · Delayed Price · Currency is JPY 2,100.00
-1.00 (-0.05%)
Feb 16, 2026, 2:19 PM JST
Yutaka Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 2,100.00 | 2,108.00 | 2,100.00 | 2,100.00 | 2,100.00 | -0.05% | 900 |
| Feb 13, 2026 | 2,101.00 | 2,101.00 | 2,100.00 | 2,101.00 | 2,101.00 | -0.38% | 700 |
| Feb 12, 2026 | 2,115.00 | 2,115.00 | 2,100.00 | 2,109.00 | 2,109.00 | -0.28% | 600 |
| Feb 10, 2026 | 2,119.00 | 2,120.00 | 2,108.00 | 2,115.00 | 2,115.00 | -0.19% | 1,500 |
| Feb 9, 2026 | 2,109.00 | 2,120.00 | 2,108.00 | 2,119.00 | 2,119.00 | 0.86% | 2,200 |
| Feb 6, 2026 | 2,090.00 | 2,105.00 | 2,090.00 | 2,101.00 | 2,101.00 | - | 700 |
| Feb 5, 2026 | 2,097.00 | 2,101.00 | 2,085.00 | 2,101.00 | 2,101.00 | 0.05% | 1,000 |
| Feb 4, 2026 | 2,085.00 | 2,100.00 | 2,082.00 | 2,100.00 | 2,100.00 | 0.67% | 800 |
| Feb 3, 2026 | 2,098.00 | 2,104.00 | 2,083.00 | 2,086.00 | 2,086.00 | -1.09% | 2,300 |
| Feb 2, 2026 | 2,056.00 | 2,109.00 | 2,056.00 | 2,109.00 | 2,109.00 | 0.14% | 3,600 |
| Jan 30, 2026 | 2,209.00 | 2,249.00 | 2,015.00 | 2,106.00 | 2,106.00 | -4.05% | 12,500 |
| Jan 29, 2026 | 2,199.00 | 2,200.00 | 2,189.00 | 2,195.00 | 2,195.00 | -0.18% | 700 |
| Jan 28, 2026 | 2,187.00 | 2,199.00 | 2,187.00 | 2,199.00 | 2,199.00 | 0.55% | 1,200 |
| Jan 27, 2026 | 2,213.00 | 2,214.00 | 2,151.00 | 2,187.00 | 2,187.00 | -1.93% | 3,800 |
| Jan 26, 2026 | 2,216.00 | 2,230.00 | 2,215.00 | 2,230.00 | 2,230.00 | 0.90% | 1,100 |
| Jan 23, 2026 | 2,225.00 | 2,230.00 | 2,210.00 | 2,210.00 | 2,210.00 | -0.67% | 2,600 |
| Jan 22, 2026 | 2,220.00 | 2,225.00 | 2,220.00 | 2,225.00 | 2,225.00 | 0.23% | 300 |
| Jan 21, 2026 | 2,220.00 | 2,220.00 | 2,210.00 | 2,220.00 | 2,220.00 | -0.45% | 400 |
| Jan 20, 2026 | 2,221.00 | 2,250.00 | 2,219.00 | 2,230.00 | 2,230.00 | 0.54% | 800 |
| Jan 19, 2026 | 2,205.00 | 2,219.00 | 2,204.00 | 2,218.00 | 2,218.00 | 0.59% | 2,100 |
| Jan 16, 2026 | 2,200.00 | 2,205.00 | 2,200.00 | 2,205.00 | 2,205.00 | 0.23% | 1,600 |
| Jan 15, 2026 | 2,210.00 | 2,210.00 | 2,195.00 | 2,200.00 | 2,200.00 | -0.45% | 1,400 |
| Jan 14, 2026 | 2,219.00 | 2,220.00 | 2,200.00 | 2,210.00 | 2,210.00 | -0.36% | 1,700 |
| Jan 13, 2026 | 2,217.00 | 2,220.00 | 2,200.00 | 2,218.00 | 2,218.00 | 0.36% | 1,100 |
| Jan 9, 2026 | 2,205.00 | 2,219.00 | 2,200.00 | 2,210.00 | 2,210.00 | 0.45% | 900 |
| Jan 8, 2026 | 2,187.00 | 2,200.00 | 2,187.00 | 2,200.00 | 2,200.00 | 0.59% | 600 |
| Jan 7, 2026 | 2,198.00 | 2,200.00 | 2,187.00 | 2,187.00 | 2,187.00 | -0.50% | 1,600 |
| Jan 6, 2026 | 2,190.00 | 2,202.00 | 2,180.00 | 2,198.00 | 2,198.00 | -0.63% | 1,800 |
| Jan 5, 2026 | 2,257.00 | 2,257.00 | 2,207.00 | 2,212.00 | 2,212.00 | -2.56% | 4,000 |
| Dec 30, 2025 | 2,155.00 | 2,275.00 | 2,123.00 | 2,270.00 | 2,270.00 | 5.29% | 6,100 |
| Dec 29, 2025 | 2,099.00 | 2,156.00 | 2,095.00 | 2,156.00 | 2,156.00 | 2.72% | 2,100 |
| Dec 26, 2025 | 2,101.00 | 2,101.00 | 2,092.00 | 2,099.00 | 2,099.00 | -0.10% | 2,000 |
| Dec 25, 2025 | 2,116.00 | 2,146.00 | 2,092.00 | 2,101.00 | 2,101.00 | -0.71% | 2,500 |
| Dec 24, 2025 | 2,110.00 | 2,116.00 | 2,095.00 | 2,116.00 | 2,116.00 | 0.28% | 1,200 |
| Dec 23, 2025 | 2,100.00 | 2,110.00 | 2,090.00 | 2,110.00 | 2,110.00 | 0.48% | 1,400 |
| Dec 22, 2025 | 2,090.00 | 2,100.00 | 2,076.00 | 2,100.00 | 2,100.00 | 0.43% | 4,800 |
| Dec 19, 2025 | 2,091.00 | 2,091.00 | 2,091.00 | 2,091.00 | 2,091.00 | -0.19% | 1,100 |
| Dec 18, 2025 | 2,109.00 | 2,109.00 | 2,093.00 | 2,095.00 | 2,095.00 | -0.10% | 600 |
| Dec 17, 2025 | 2,099.00 | 2,130.00 | 2,093.00 | 2,097.00 | 2,097.00 | -0.80% | 700 |
| Dec 16, 2025 | 2,096.00 | 2,114.00 | 2,089.00 | 2,114.00 | 2,114.00 | 0.86% | 2,500 |
| Dec 15, 2025 | 2,079.00 | 2,101.00 | 2,079.00 | 2,096.00 | 2,096.00 | 0.43% | 3,200 |
| Dec 12, 2025 | 2,087.00 | 2,088.00 | 2,070.00 | 2,087.00 | 2,087.00 | -0.05% | 1,000 |
| Dec 11, 2025 | 2,070.00 | 2,088.00 | 2,070.00 | 2,088.00 | 2,088.00 | 0.10% | 600 |
| Dec 10, 2025 | 2,084.00 | 2,086.00 | 2,084.00 | 2,086.00 | 2,086.00 | - | 400 |
| Dec 9, 2025 | 2,086.00 | 2,086.00 | 2,086.00 | 2,086.00 | 2,086.00 | -0.10% | 200 |
| Dec 8, 2025 | 2,092.00 | 2,094.00 | 2,062.00 | 2,088.00 | 2,088.00 | -0.19% | 4,400 |
| Dec 5, 2025 | 2,090.00 | 2,092.00 | 2,090.00 | 2,092.00 | 2,092.00 | 0.10% | 1,700 |
| Dec 4, 2025 | 2,084.00 | 2,090.00 | 2,082.00 | 2,090.00 | 2,090.00 | -0.10% | 1,300 |
| Dec 3, 2025 | 2,088.00 | 2,092.00 | 2,085.00 | 2,092.00 | 2,092.00 | 0.72% | 2,400 |
| Dec 2, 2025 | 2,089.00 | 2,090.00 | 2,077.00 | 2,077.00 | 2,077.00 | -0.57% | 500 |