Yutaka Foods Corporation (TYO:2806)
Japan · Delayed Price · Currency is JPY 1,855.00
-95.00 (-4.87%)
Nov 6, 2026, 3:30 PM JST
Yutaka Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,910.00 | 1,910.00 | 1,825.00 | 1,855.00 | 1,855.00 | -4.87% | 4,000 |
| Nov 5, 2026 | 1,920.00 | 1,950.00 | 1,910.00 | 1,950.00 | 1,950.00 | 0.15% | 1,100 |
| Nov 4, 2026 | 1,948.00 | 1,970.00 | 1,916.00 | 1,947.00 | 1,947.00 | -2.06% | 1,000 |
| Nov 2, 2026 | 1,938.00 | 1,988.00 | 1,938.00 | 1,988.00 | 1,988.00 | 0.51% | 2,500 |
| Oct 30, 2026 | 1,990.00 | 1,990.00 | 1,959.00 | 1,978.00 | 1,978.00 | -0.60% | 500 |
| Oct 29, 2026 | 1,980.00 | 1,994.00 | 1,966.00 | 1,990.00 | 1,990.00 | 0.51% | 400 |
| Oct 28, 2026 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | -0.05% | 300 |
| Oct 27, 2026 | 1,980.00 | 1,981.00 | 1,980.00 | 1,981.00 | 1,981.00 | -0.15% | 200 |
| Oct 26, 2026 | 1,990.00 | 1,990.00 | 1,965.00 | 1,984.00 | 1,984.00 | -0.50% | 1,100 |
| Oct 23, 2026 | 1,949.00 | 1,994.00 | 1,939.00 | 1,994.00 | 1,994.00 | 1.48% | 800 |
| Oct 22, 2026 | 1,964.00 | 1,965.00 | 1,955.00 | 1,965.00 | 1,965.00 | -0.20% | 500 |
| Oct 21, 2026 | 1,949.00 | 1,989.00 | 1,949.00 | 1,969.00 | 1,969.00 | 0.97% | 400 |
| Oct 20, 2026 | 1,934.00 | 1,953.00 | 1,934.00 | 1,950.00 | 1,950.00 | - | 400 |
| Oct 19, 2026 | 1,930.00 | 1,950.00 | 1,930.00 | 1,950.00 | 1,950.00 | 0.78% | 300 |
| Oct 16, 2026 | 1,942.00 | 1,942.00 | 1,935.00 | 1,935.00 | 1,935.00 | 0.42% | 300 |
| Oct 15, 2026 | 1,957.00 | 2,254.00 | 1,908.00 | 1,927.00 | 1,927.00 | -2.43% | 77,600 |
| Oct 14, 2026 | 1,957.00 | 1,979.00 | 1,957.00 | 1,975.00 | 1,975.00 | -0.25% | 600 |
| Oct 13, 2026 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.25% | 300 |
| Oct 9, 2026 | 1,943.00 | 1,975.00 | 1,938.00 | 1,975.00 | 1,975.00 | 1.49% | 1,100 |
| Oct 8, 2026 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | -1.62% | 800 |
| Oct 7, 2026 | 1,975.00 | 1,978.00 | 1,921.00 | 1,978.00 | 1,978.00 | 0.15% | 900 |
| Oct 6, 2026 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | - | 200 |
| Oct 5, 2026 | 1,974.00 | 1,975.00 | 1,974.00 | 1,975.00 | 1,975.00 | -0.75% | 300 |
| Oct 2, 2026 | 1,944.00 | 1,990.00 | 1,944.00 | 1,990.00 | 1,990.00 | 0.51% | 400 |
| Oct 1, 2026 | 1,961.00 | 1,980.00 | 1,952.00 | 1,980.00 | 1,980.00 | -0.95% | 1,600 |
| Sep 30, 2026 | 1,923.00 | 2,010.00 | 1,923.00 | 1,999.00 | 1,999.00 | 1.99% | 4,300 |
| Sep 29, 2026 | 1,889.00 | 1,978.00 | 1,870.00 | 1,960.00 | 1,960.00 | 4.81% | 1,800 |
| Sep 28, 2026 | 1,917.00 | 1,917.00 | 1,883.00 | 1,890.00 | 1,870.00 | -1.41% | 2,500 |
| Sep 25, 2026 | 1,924.00 | 1,924.00 | 1,916.00 | 1,917.00 | 1,896.71 | -0.36% | 1,800 |
| Sep 24, 2026 | 1,921.00 | 1,924.00 | 1,921.00 | 1,924.00 | 1,903.64 | 0.37% | 600 |
| Sep 18, 2026 | 1,911.00 | 1,922.00 | 1,894.00 | 1,917.00 | 1,896.71 | -0.42% | 1,500 |
| Sep 17, 2026 | 1,918.00 | 1,925.00 | 1,918.00 | 1,925.00 | 1,904.63 | 0.36% | 700 |
| Sep 16, 2026 | 1,901.00 | 1,919.00 | 1,900.00 | 1,918.00 | 1,897.70 | 0.37% | 3,100 |
| Sep 15, 2026 | 1,905.00 | 1,911.00 | 1,903.00 | 1,911.00 | 1,890.78 | -0.62% | 1,600 |
| Sep 14, 2026 | 1,926.00 | 1,926.00 | 1,901.00 | 1,923.00 | 1,902.65 | 0.26% | 600 |
| Sep 11, 2026 | 1,906.00 | 1,918.00 | 1,906.00 | 1,918.00 | 1,897.70 | - | 200 |
| Sep 10, 2026 | 1,904.00 | 1,918.00 | 1,904.00 | 1,918.00 | 1,897.70 | 0.16% | 1,000 |
| Sep 9, 2026 | 1,920.00 | 1,920.00 | 1,915.00 | 1,915.00 | 1,894.74 | -0.26% | 300 |
| Sep 8, 2026 | 1,923.00 | 1,930.00 | 1,920.00 | 1,920.00 | 1,899.68 | -0.57% | 500 |
| Sep 7, 2026 | 1,934.00 | 1,934.00 | 1,917.00 | 1,931.00 | 1,910.57 | -0.16% | 600 |
| Sep 4, 2026 | 1,925.00 | 1,934.00 | 1,919.00 | 1,934.00 | 1,913.53 | -0.31% | 300 |
| Sep 3, 2026 | 1,935.00 | 2,020.00 | 1,902.00 | 1,940.00 | 1,919.47 | 1.57% | 6,400 |
| Sep 2, 2026 | 1,883.00 | 1,910.00 | 1,883.00 | 1,910.00 | 1,889.79 | 0.58% | 4,300 |
| Sep 1, 2026 | 1,900.00 | 1,902.00 | 1,890.00 | 1,899.00 | 1,878.90 | 0.21% | 4,400 |
| Aug 31, 2026 | 1,894.00 | 1,895.00 | 1,894.00 | 1,895.00 | 1,874.95 | -0.16% | 300 |
| Aug 28, 2026 | 1,901.00 | 1,901.00 | 1,890.00 | 1,898.00 | 1,877.92 | -0.16% | 1,300 |
| Aug 27, 2026 | 1,895.00 | 1,901.00 | 1,895.00 | 1,901.00 | 1,880.88 | - | 700 |
| Aug 26, 2026 | 1,894.00 | 1,901.00 | 1,894.00 | 1,901.00 | 1,880.88 | 0.37% | 700 |
| Aug 25, 2026 | 1,894.00 | 1,895.00 | 1,894.00 | 1,894.00 | 1,873.96 | - | 400 |
| Aug 24, 2026 | 1,895.00 | 1,895.00 | 1,894.00 | 1,894.00 | 1,873.96 | 0.32% | 400 |