Yutaka Foods Corporation (TYO:2806)
Japan · Delayed Price · Currency is JPY 1,880.00
+15.00 (0.80%)
Jul 21, 2026, 1:36 PM JST
Yutaka Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 1,808.00 | 1,840.00 | 1,808.00 | 1,816.00 | 1,816.00 | -0.60% | 5,300 |
| Jun 22, 2026 | 1,874.00 | 1,876.00 | 1,805.00 | 1,827.00 | 1,827.00 | -1.51% | 4,300 |
| Jun 19, 2026 | 1,885.00 | 1,885.00 | 1,823.00 | 1,855.00 | 1,855.00 | -0.75% | 6,100 |
| Jun 18, 2026 | 1,886.00 | 1,900.00 | 1,850.00 | 1,869.00 | 1,869.00 | -1.89% | 4,800 |
| Jun 17, 2026 | 1,903.00 | 1,905.00 | 1,900.00 | 1,905.00 | 1,905.00 | 0.11% | 700 |
| Jun 16, 2026 | 1,905.00 | 1,905.00 | 1,903.00 | 1,903.00 | 1,903.00 | -0.10% | 800 |
| Jun 15, 2026 | 1,905.00 | 1,915.00 | 1,876.00 | 1,905.00 | 1,905.00 | - | 2,900 |
| Jun 12, 2026 | 1,903.00 | 1,907.00 | 1,868.00 | 1,905.00 | 1,905.00 | -1.30% | 6,500 |
| Jun 10, 2026 | 1,930.00 | 1,930.00 | 1,907.00 | 1,930.00 | 1,930.00 | - | 3,400 |
| Jun 9, 2026 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0.42% | 100 |
| Jun 8, 2026 | 1,921.00 | 1,922.00 | 1,921.00 | 1,922.00 | 1,922.00 | 0.05% | 400 |
| Jun 5, 2026 | 1,912.00 | 1,921.00 | 1,907.00 | 1,921.00 | 1,921.00 | -0.21% | 800 |
| Jun 4, 2026 | 1,911.00 | 1,925.00 | 1,911.00 | 1,925.00 | 1,925.00 | 0.73% | 600 |
| Jun 3, 2026 | 1,970.00 | 1,970.00 | 1,908.00 | 1,911.00 | 1,911.00 | -2.99% | 2,800 |
| Jun 2, 2026 | 1,960.00 | 1,975.00 | 1,935.00 | 1,970.00 | 1,970.00 | -0.20% | 1,100 |
| Jun 1, 2026 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | 0.51% | 100 |
| May 29, 2026 | 1,960.00 | 1,970.00 | 1,943.00 | 1,964.00 | 1,964.00 | 0.46% | 700 |
| May 28, 2026 | 1,954.00 | 1,955.00 | 1,935.00 | 1,955.00 | 1,955.00 | 0.05% | 1,300 |
| May 27, 2026 | 1,964.00 | 2,000.00 | 1,910.00 | 1,954.00 | 1,954.00 | -0.51% | 3,700 |
| May 26, 2026 | 1,975.00 | 1,975.00 | 1,963.00 | 1,964.00 | 1,964.00 | -0.56% | 2,100 |
| May 25, 2026 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | - | 200 |
| May 22, 2026 | 1,966.00 | 1,975.00 | 1,966.00 | 1,975.00 | 1,975.00 | 0.25% | 200 |
| May 21, 2026 | 1,966.00 | 1,970.00 | 1,966.00 | 1,970.00 | 1,970.00 | 0.20% | 200 |
| May 20, 2026 | 2,000.00 | 2,000.00 | 1,965.00 | 1,966.00 | 1,966.00 | -1.80% | 1,100 |
| May 19, 2026 | 1,958.00 | 2,002.00 | 1,958.00 | 2,002.00 | 2,002.00 | 1.11% | 800 |
| May 18, 2026 | 1,980.00 | 2,010.00 | 1,960.00 | 1,980.00 | 1,980.00 | - | 4,100 |
| May 15, 2026 | 2,066.00 | 2,090.00 | 1,958.00 | 1,980.00 | 1,980.00 | -3.18% | 4,500 |
| May 14, 2026 | 2,052.00 | 2,053.00 | 2,000.00 | 2,045.00 | 2,045.00 | -1.97% | 2,600 |
| May 13, 2026 | 2,055.00 | 2,086.00 | 2,055.00 | 2,086.00 | 2,086.00 | 1.41% | 900 |
| May 12, 2026 | 2,061.00 | 2,061.00 | 2,057.00 | 2,057.00 | 2,057.00 | -0.05% | 600 |
| May 11, 2026 | 2,106.00 | 2,106.00 | 2,004.00 | 2,058.00 | 2,058.00 | -2.46% | 7,100 |
| May 8, 2026 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | - | 100 |