Yokorei Co.,Ltd. (TYO:2874)
Japan · Delayed Price · Currency is JPY 1,610.00
+69.00 (4.48%)
Apr 1, 2026, 3:30 PM JST
Yokorei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,581.00 | 1,610.00 | 1,570.00 | 1,610.00 | 1,610.00 | 4.48% | 117,200 |
| Mar 31, 2026 | 1,561.00 | 1,579.00 | 1,526.00 | 1,541.00 | 1,541.00 | -2.41% | 146,000 |
| Mar 30, 2026 | 1,596.00 | 1,608.00 | 1,564.00 | 1,579.00 | 1,579.00 | -4.19% | 196,600 |
| Mar 27, 2026 | 1,635.00 | 1,659.00 | 1,625.00 | 1,648.00 | 1,636.00 | 1.73% | 226,900 |
| Mar 26, 2026 | 1,601.00 | 1,620.00 | 1,591.00 | 1,620.00 | 1,608.20 | 0.37% | 132,000 |
| Mar 25, 2026 | 1,576.00 | 1,619.00 | 1,576.00 | 1,614.00 | 1,602.25 | 4.13% | 169,300 |
| Mar 24, 2026 | 1,527.00 | 1,550.00 | 1,516.00 | 1,550.00 | 1,538.71 | 3.40% | 132,800 |
| Mar 23, 2026 | 1,500.00 | 1,513.00 | 1,487.00 | 1,499.00 | 1,488.08 | -0.99% | 116,900 |
| Mar 19, 2026 | 1,518.00 | 1,525.00 | 1,500.00 | 1,514.00 | 1,502.98 | -0.66% | 143,100 |
| Mar 18, 2026 | 1,479.00 | 1,533.00 | 1,479.00 | 1,524.00 | 1,512.90 | 3.11% | 108,700 |
| Mar 17, 2026 | 1,498.00 | 1,518.00 | 1,478.00 | 1,478.00 | 1,467.24 | -1.14% | 140,600 |
| Mar 16, 2026 | 1,482.00 | 1,516.00 | 1,470.00 | 1,495.00 | 1,484.11 | 1.91% | 123,500 |
| Mar 13, 2026 | 1,489.00 | 1,503.00 | 1,466.00 | 1,467.00 | 1,456.32 | -1.41% | 128,500 |
| Mar 12, 2026 | 1,532.00 | 1,535.00 | 1,482.00 | 1,488.00 | 1,477.17 | -2.43% | 152,700 |
| Mar 11, 2026 | 1,530.00 | 1,563.00 | 1,525.00 | 1,525.00 | 1,513.90 | 1.60% | 127,200 |
| Mar 10, 2026 | 1,497.00 | 1,528.00 | 1,477.00 | 1,501.00 | 1,490.07 | 1.69% | 133,700 |
| Mar 9, 2026 | 1,429.00 | 1,494.00 | 1,426.00 | 1,476.00 | 1,465.25 | -0.87% | 137,400 |
| Mar 6, 2026 | 1,463.00 | 1,499.00 | 1,424.00 | 1,489.00 | 1,478.16 | 1.09% | 159,000 |
| Mar 5, 2026 | 1,474.00 | 1,492.00 | 1,460.00 | 1,473.00 | 1,462.27 | 1.73% | 179,400 |
| Mar 4, 2026 | 1,426.00 | 1,458.00 | 1,405.00 | 1,448.00 | 1,437.46 | -1.70% | 193,700 |
| Mar 3, 2026 | 1,457.00 | 1,497.00 | 1,442.00 | 1,473.00 | 1,462.27 | 0.20% | 210,900 |
| Mar 2, 2026 | 1,430.00 | 1,478.00 | 1,415.00 | 1,470.00 | 1,459.30 | 2.80% | 198,300 |
| Feb 27, 2026 | 1,420.00 | 1,437.00 | 1,418.00 | 1,430.00 | 1,419.59 | - | 115,600 |
| Feb 26, 2026 | 1,446.00 | 1,464.00 | 1,426.00 | 1,430.00 | 1,419.59 | -1.45% | 95,400 |
| Feb 25, 2026 | 1,450.00 | 1,465.00 | 1,436.00 | 1,451.00 | 1,440.43 | 0.42% | 129,100 |
| Feb 24, 2026 | 1,432.00 | 1,455.00 | 1,415.00 | 1,445.00 | 1,434.48 | 1.90% | 119,000 |
| Feb 20, 2026 | 1,456.00 | 1,456.00 | 1,401.00 | 1,418.00 | 1,407.67 | -2.68% | 126,700 |
| Feb 19, 2026 | 1,460.00 | 1,464.00 | 1,431.00 | 1,457.00 | 1,446.39 | -0.88% | 138,100 |
| Feb 18, 2026 | 1,461.00 | 1,492.00 | 1,453.00 | 1,470.00 | 1,459.30 | 1.31% | 149,900 |
| Feb 17, 2026 | 1,486.00 | 1,527.00 | 1,445.00 | 1,451.00 | 1,440.43 | -4.16% | 178,300 |
| Feb 16, 2026 | 1,492.00 | 1,554.00 | 1,475.00 | 1,514.00 | 1,502.98 | 1.41% | 246,300 |
| Feb 13, 2026 | 1,396.00 | 1,527.00 | 1,382.00 | 1,493.00 | 1,482.13 | 7.41% | 412,300 |
| Feb 12, 2026 | 1,372.00 | 1,396.00 | 1,372.00 | 1,390.00 | 1,379.88 | 1.31% | 218,000 |
| Feb 10, 2026 | 1,380.00 | 1,398.00 | 1,367.00 | 1,372.00 | 1,362.01 | -0.36% | 155,500 |
| Feb 9, 2026 | 1,370.00 | 1,380.00 | 1,356.00 | 1,377.00 | 1,366.97 | 2.61% | 108,900 |
| Feb 6, 2026 | 1,345.00 | 1,345.00 | 1,309.00 | 1,342.00 | 1,332.23 | 0.60% | 147,700 |
| Feb 5, 2026 | 1,350.00 | 1,366.00 | 1,326.00 | 1,334.00 | 1,324.29 | 0.23% | 193,300 |
| Feb 4, 2026 | 1,303.00 | 1,343.00 | 1,291.00 | 1,331.00 | 1,321.31 | 2.78% | 172,300 |
| Feb 3, 2026 | 1,290.00 | 1,297.00 | 1,256.00 | 1,295.00 | 1,285.57 | 1.41% | 192,600 |
| Feb 2, 2026 | 1,273.00 | 1,308.00 | 1,267.00 | 1,277.00 | 1,267.70 | 0.87% | 211,100 |
| Jan 30, 2026 | 1,250.00 | 1,272.00 | 1,239.00 | 1,266.00 | 1,256.78 | 1.85% | 184,300 |
| Jan 29, 2026 | 1,214.00 | 1,249.00 | 1,203.00 | 1,243.00 | 1,233.95 | 1.80% | 199,500 |
| Jan 28, 2026 | 1,223.00 | 1,227.00 | 1,216.00 | 1,221.00 | 1,212.11 | -0.16% | 146,100 |
| Jan 27, 2026 | 1,226.00 | 1,248.00 | 1,219.00 | 1,223.00 | 1,214.09 | -1.05% | 112,800 |
| Jan 26, 2026 | 1,217.00 | 1,245.00 | 1,214.00 | 1,236.00 | 1,227.00 | 0.90% | 118,000 |
| Jan 23, 2026 | 1,226.00 | 1,242.00 | 1,222.00 | 1,225.00 | 1,216.08 | -0.08% | 116,000 |
| Jan 22, 2026 | 1,225.00 | 1,236.00 | 1,225.00 | 1,226.00 | 1,217.07 | 0.41% | 81,100 |
| Jan 21, 2026 | 1,229.00 | 1,233.00 | 1,218.00 | 1,221.00 | 1,212.11 | -1.61% | 102,400 |
| Jan 20, 2026 | 1,240.00 | 1,247.00 | 1,205.00 | 1,241.00 | 1,231.96 | 0.89% | 217,900 |
| Jan 19, 2026 | 1,219.00 | 1,241.00 | 1,210.00 | 1,230.00 | 1,221.04 | 1.91% | 133,700 |