Yutaka Foods Corporation (TYO:2806)
Japan · Delayed Price · Currency is JPY 1,934.00
-6.00 (-0.31%)
Sep 4, 2026, 3:30 PM JST
Yutaka Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,935.00 | 2,020.00 | 1,902.00 | 1,940.00 | 1,940.00 | 1.57% | 6,400 |
| Sep 2, 2026 | 1,883.00 | 1,910.00 | 1,883.00 | 1,910.00 | 1,910.00 | 0.58% | 4,300 |
| Sep 1, 2026 | 1,900.00 | 1,902.00 | 1,890.00 | 1,899.00 | 1,899.00 | 0.21% | 4,400 |
| Aug 31, 2026 | 1,894.00 | 1,895.00 | 1,894.00 | 1,895.00 | 1,895.00 | -0.16% | 300 |
| Aug 28, 2026 | 1,901.00 | 1,901.00 | 1,890.00 | 1,898.00 | 1,898.00 | -0.16% | 1,300 |
| Aug 27, 2026 | 1,895.00 | 1,901.00 | 1,895.00 | 1,901.00 | 1,901.00 | - | 700 |
| Aug 26, 2026 | 1,894.00 | 1,901.00 | 1,894.00 | 1,901.00 | 1,901.00 | 0.37% | 700 |
| Aug 25, 2026 | 1,894.00 | 1,895.00 | 1,894.00 | 1,894.00 | 1,894.00 | - | 400 |
| Aug 24, 2026 | 1,895.00 | 1,895.00 | 1,894.00 | 1,894.00 | 1,894.00 | 0.32% | 400 |
| Aug 21, 2026 | 1,881.00 | 1,888.00 | 1,881.00 | 1,888.00 | 1,888.00 | -0.05% | 200 |
| Aug 20, 2026 | 1,880.00 | 1,889.00 | 1,880.00 | 1,889.00 | 1,889.00 | 0.48% | 300 |
| Aug 19, 2026 | 1,894.00 | 1,894.00 | 1,880.00 | 1,880.00 | 1,880.00 | -0.74% | 300 |
| Aug 18, 2026 | 1,883.00 | 1,894.00 | 1,883.00 | 1,894.00 | 1,894.00 | -0.05% | 200 |
| Aug 17, 2026 | 1,888.00 | 1,895.00 | 1,888.00 | 1,895.00 | 1,895.00 | 0.37% | 500 |
| Aug 14, 2026 | 1,880.00 | 1,888.00 | 1,879.00 | 1,888.00 | 1,888.00 | -0.42% | 2,600 |
| Aug 13, 2026 | 1,881.00 | 1,896.00 | 1,881.00 | 1,896.00 | 1,896.00 | 0.74% | 600 |
| Aug 12, 2026 | 1,882.00 | 1,882.00 | 1,882.00 | 1,882.00 | 1,882.00 | - | 200 |
| Aug 10, 2026 | 1,875.00 | 1,882.00 | 1,875.00 | 1,882.00 | 1,882.00 | 0.37% | 400 |
| Aug 7, 2026 | 1,866.00 | 1,875.00 | 1,866.00 | 1,875.00 | 1,875.00 | 0.05% | 500 |
| Aug 6, 2026 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | - | 400 |
| Aug 5, 2026 | 1,881.00 | 1,881.00 | 1,865.00 | 1,874.00 | 1,874.00 | -0.37% | 1,300 |
| Aug 4, 2026 | 1,872.00 | 1,881.00 | 1,871.00 | 1,881.00 | 1,881.00 | -0.05% | 300 |
| Aug 3, 2026 | 1,871.00 | 1,882.00 | 1,871.00 | 1,882.00 | 1,882.00 | 0.59% | 400 |
| Jul 31, 2026 | 1,892.00 | 1,907.00 | 1,871.00 | 1,871.00 | 1,871.00 | -1.01% | 3,100 |
| Jul 30, 2026 | 1,883.00 | 1,892.00 | 1,883.00 | 1,890.00 | 1,890.00 | -0.11% | 500 |
| Jul 29, 2026 | 1,880.00 | 1,892.00 | 1,880.00 | 1,892.00 | 1,892.00 | 0.11% | 400 |
| Jul 28, 2026 | 1,890.00 | 1,895.00 | 1,890.00 | 1,890.00 | 1,890.00 | - | 1,100 |
| Jul 27, 2026 | 1,875.00 | 1,890.00 | 1,875.00 | 1,890.00 | 1,890.00 | 0.05% | 1,100 |
| Jul 24, 2026 | 1,889.00 | 1,889.00 | 1,880.00 | 1,889.00 | 1,889.00 | - | 800 |
| Jul 23, 2026 | 1,884.00 | 1,889.00 | 1,884.00 | 1,889.00 | 1,889.00 | 0.27% | 200 |
| Jul 22, 2026 | 1,884.00 | 1,886.00 | 1,884.00 | 1,884.00 | 1,884.00 | - | 600 |
| Jul 21, 2026 | 1,865.00 | 1,884.00 | 1,865.00 | 1,884.00 | 1,884.00 | 1.02% | 900 |
| Jul 17, 2026 | 1,893.00 | 1,893.00 | 1,865.00 | 1,865.00 | 1,865.00 | -1.48% | 800 |
| Jul 16, 2026 | 1,881.00 | 1,893.00 | 1,881.00 | 1,893.00 | 1,893.00 | 0.64% | 200 |
| Jul 15, 2026 | 1,881.00 | 1,881.00 | 1,880.00 | 1,881.00 | 1,881.00 | -0.74% | 500 |
| Jul 14, 2026 | 1,889.00 | 1,895.00 | 1,888.00 | 1,895.00 | 1,895.00 | 0.05% | 500 |
| Jul 13, 2026 | 1,888.00 | 1,894.00 | 1,880.00 | 1,894.00 | 1,894.00 | 0.32% | 500 |
| Jul 10, 2026 | 1,864.00 | 1,888.00 | 1,864.00 | 1,888.00 | 1,888.00 | 1.29% | 1,500 |
| Jul 9, 2026 | 1,864.00 | 1,864.00 | 1,864.00 | 1,864.00 | 1,864.00 | -0.43% | 100 |
| Jul 8, 2026 | 1,861.00 | 1,882.00 | 1,860.00 | 1,872.00 | 1,872.00 | 0.75% | 2,300 |
| Jul 7, 2026 | 1,856.00 | 1,858.00 | 1,856.00 | 1,858.00 | 1,858.00 | 0.05% | 300 |
| Jul 6, 2026 | 1,854.00 | 1,870.00 | 1,854.00 | 1,857.00 | 1,857.00 | -0.38% | 1,300 |
| Jul 3, 2026 | 1,845.00 | 1,864.00 | 1,841.00 | 1,864.00 | 1,864.00 | 1.03% | 1,400 |
| Jul 2, 2026 | 1,844.00 | 1,845.00 | 1,840.00 | 1,845.00 | 1,845.00 | -0.38% | 1,700 |
| Jul 1, 2026 | 1,855.00 | 1,855.00 | 1,848.00 | 1,852.00 | 1,852.00 | -0.38% | 400 |
| Jun 30, 2026 | 1,827.00 | 1,860.00 | 1,816.00 | 1,859.00 | 1,859.00 | 1.75% | 9,000 |
| Jun 29, 2026 | 1,815.00 | 1,837.00 | 1,800.00 | 1,827.00 | 1,827.00 | -1.19% | 13,500 |
| Jun 26, 2026 | 1,819.00 | 1,853.00 | 1,810.00 | 1,849.00 | 1,849.00 | 1.71% | 3,600 |
| Jun 25, 2026 | 1,823.00 | 1,823.00 | 1,818.00 | 1,818.00 | 1,818.00 | -0.27% | 400 |
| Jun 24, 2026 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 0.39% | 500 |