Skip to main content
logo
Yutaka Foods Corporation (TYO:2806)
Japan flag Japan · Delayed Price · Currency is JPY
1,980.00
-65.00 (-3.18%)
May 15, 2026, 3:30 PM JST

Yutaka Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20262,066.002,090.001,958.001,980.001,980.00-3.18%4,500
May 14, 20262,052.002,053.002,000.002,045.002,045.00-1.97%2,600
May 13, 20262,055.002,086.002,055.002,086.002,086.001.41%900
May 12, 20262,061.002,061.002,057.002,057.002,057.00-0.05%600
May 11, 20262,106.002,106.002,004.002,058.002,058.00-2.46%7,100
May 8, 20262,110.002,110.002,110.002,110.002,110.00-100
May 7, 20262,105.002,110.002,105.002,110.002,110.00-0.33%800
May 1, 20262,116.002,117.002,116.002,117.002,117.000.05%300
Apr 30, 20262,106.002,118.002,106.002,116.002,116.00-0.05%1,700
Apr 28, 20262,117.002,117.002,117.002,117.002,117.00-100
Apr 27, 20262,105.002,117.002,105.002,117.002,117.000.57%1,900
Apr 24, 20262,106.002,106.002,105.002,105.002,105.000.05%300
Apr 23, 20262,104.002,104.002,104.002,104.002,104.000.10%100
Apr 22, 20262,110.002,110.002,101.002,102.002,102.00-0.38%1,600
Apr 21, 20262,115.002,115.002,100.002,110.002,110.000.19%1,300
Apr 20, 20262,104.002,106.002,104.002,106.002,106.00-0.19%400
Apr 17, 20262,104.002,110.002,104.002,110.002,110.000.14%200
Apr 16, 20262,108.002,108.002,107.002,107.002,107.00-0.28%300
Apr 15, 20262,108.002,113.002,108.002,113.002,113.00-0.09%300
Apr 14, 20262,108.002,115.002,108.002,115.002,115.00-0.42%200
Apr 13, 20262,124.002,124.002,124.002,124.002,124.00-100
Apr 10, 20262,120.002,124.002,120.002,124.002,124.000.81%500
Apr 9, 20262,110.002,110.002,107.002,107.002,107.00-0.14%300
Apr 8, 20262,104.002,110.002,104.002,110.002,110.000.38%1,900
Apr 7, 20262,102.002,104.002,102.002,102.002,102.00-0.05%600
Apr 6, 20262,104.002,104.002,103.002,103.002,103.00-0.14%200
Apr 3, 20262,105.002,155.002,103.002,106.002,106.000.05%2,200
Apr 2, 20262,126.002,135.002,105.002,105.002,105.00-3.00%4,300
Apr 1, 20262,195.002,195.002,126.002,170.002,170.00-1.14%2,600
Mar 31, 20262,142.002,197.002,142.002,195.002,195.004.52%1,700
Mar 30, 20262,086.002,110.002,084.002,100.002,100.00-1.87%2,000
Mar 27, 20262,140.002,140.002,129.002,140.002,120.000.61%1,700
Mar 26, 20262,145.002,146.002,127.002,127.002,107.12-0.84%1,200
Mar 25, 20262,144.002,148.002,140.002,145.002,124.950.05%2,700
Mar 24, 20262,144.002,144.002,144.002,144.002,123.960.52%100
Mar 23, 20262,131.002,133.002,105.002,133.002,113.070.09%800
Mar 19, 20262,142.002,142.002,131.002,131.002,111.08-0.56%400
Mar 18, 20262,121.002,155.002,121.002,143.002,122.97-0.79%1,500
Mar 17, 20262,132.002,160.002,132.002,160.002,139.810.61%1,800
Mar 16, 20262,147.002,147.002,147.002,147.002,126.93-200
Mar 13, 20262,147.002,147.002,146.002,147.002,126.93-300
Mar 12, 20262,167.002,167.002,147.002,147.002,126.93-1.51%600
Mar 11, 20262,119.002,269.002,119.002,180.002,159.633.66%5,200
Mar 10, 20262,100.002,103.002,100.002,103.002,083.350.43%400
Mar 9, 20262,093.002,094.002,067.002,094.002,074.43-1.32%2,100
Mar 6, 20262,111.002,122.002,111.002,122.002,102.170.05%300
Mar 5, 20262,116.002,121.002,116.002,121.002,101.181.48%800
Mar 4, 20262,101.002,110.002,090.002,090.002,070.47-1.42%2,200
Mar 3, 20262,160.002,160.002,111.002,120.002,100.19-2.12%3,000
Mar 2, 20262,199.002,200.002,125.002,166.002,145.76-3.90%4,900