Yokorei Co.,Ltd. (TYO:2874)
Japan · Delayed Price · Currency is JPY 1,983.00
+259.00 (15.02%)
May 15, 2026, 3:30 PM JST
Yokorei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,707.00 | 1,983.00 | 1,680.00 | 1,983.00 | 1,983.00 | 15.02% | 440,700 |
| May 14, 2026 | 1,713.00 | 1,730.00 | 1,700.00 | 1,724.00 | 1,724.00 | 1.41% | 90,700 |
| May 13, 2026 | 1,732.00 | 1,735.00 | 1,690.00 | 1,700.00 | 1,700.00 | -1.62% | 93,100 |
| May 12, 2026 | 1,745.00 | 1,761.00 | 1,723.00 | 1,728.00 | 1,728.00 | 0.64% | 118,100 |
| May 11, 2026 | 1,702.00 | 1,740.00 | 1,700.00 | 1,717.00 | 1,717.00 | 0.64% | 128,400 |
| May 8, 2026 | 1,703.00 | 1,729.00 | 1,683.00 | 1,706.00 | 1,706.00 | 0.35% | 195,100 |
| May 7, 2026 | 1,662.00 | 1,704.00 | 1,662.00 | 1,700.00 | 1,700.00 | 2.84% | 175,000 |
| May 1, 2026 | 1,659.00 | 1,659.00 | 1,625.00 | 1,653.00 | 1,653.00 | - | 106,000 |
| Apr 30, 2026 | 1,637.00 | 1,691.00 | 1,632.00 | 1,653.00 | 1,653.00 | 1.16% | 184,100 |
| Apr 28, 2026 | 1,611.00 | 1,634.00 | 1,589.00 | 1,634.00 | 1,634.00 | 0.37% | 409,200 |
| Apr 27, 2026 | 1,634.00 | 1,649.00 | 1,621.00 | 1,628.00 | 1,628.00 | -0.37% | 153,900 |
| Apr 24, 2026 | 1,603.00 | 1,639.00 | 1,593.00 | 1,634.00 | 1,634.00 | 1.49% | 105,500 |
| Apr 23, 2026 | 1,590.00 | 1,615.00 | 1,589.00 | 1,610.00 | 1,610.00 | -0.12% | 104,200 |
| Apr 22, 2026 | 1,675.00 | 1,675.00 | 1,592.00 | 1,612.00 | 1,612.00 | -4.10% | 168,100 |
| Apr 21, 2026 | 1,698.00 | 1,698.00 | 1,661.00 | 1,681.00 | 1,681.00 | -1.00% | 102,500 |
| Apr 20, 2026 | 1,718.00 | 1,718.00 | 1,690.00 | 1,698.00 | 1,698.00 | -0.18% | 101,400 |
| Apr 17, 2026 | 1,709.00 | 1,729.00 | 1,694.00 | 1,701.00 | 1,701.00 | 0.06% | 121,300 |
| Apr 16, 2026 | 1,690.00 | 1,713.00 | 1,688.00 | 1,700.00 | 1,700.00 | 0.95% | 120,500 |
| Apr 15, 2026 | 1,639.00 | 1,687.00 | 1,639.00 | 1,684.00 | 1,684.00 | 2.37% | 158,700 |
| Apr 14, 2026 | 1,670.00 | 1,679.00 | 1,631.00 | 1,645.00 | 1,645.00 | -1.61% | 151,500 |
| Apr 13, 2026 | 1,638.00 | 1,676.00 | 1,630.00 | 1,672.00 | 1,672.00 | 0.60% | 160,200 |
| Apr 10, 2026 | 1,664.00 | 1,684.00 | 1,648.00 | 1,662.00 | 1,662.00 | 0.30% | 151,200 |
| Apr 9, 2026 | 1,646.00 | 1,684.00 | 1,640.00 | 1,657.00 | 1,657.00 | 1.04% | 150,500 |
| Apr 8, 2026 | 1,630.00 | 1,647.00 | 1,613.00 | 1,640.00 | 1,640.00 | 3.02% | 166,200 |
| Apr 7, 2026 | 1,584.00 | 1,617.00 | 1,584.00 | 1,592.00 | 1,592.00 | 0.51% | 95,400 |
| Apr 6, 2026 | 1,599.00 | 1,614.00 | 1,581.00 | 1,584.00 | 1,584.00 | -0.94% | 84,600 |
| Apr 3, 2026 | 1,597.00 | 1,619.00 | 1,587.00 | 1,599.00 | 1,599.00 | 0.57% | 76,600 |
| Apr 2, 2026 | 1,611.00 | 1,628.00 | 1,590.00 | 1,590.00 | 1,590.00 | -1.24% | 69,100 |
| 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 | 1,478.00 | -1.14% | 140,600 |
| Mar 16, 2026 | 1,482.00 | 1,516.00 | 1,470.00 | 1,495.00 | 1,495.00 | 1.91% | 123,500 |
| Mar 13, 2026 | 1,489.00 | 1,503.00 | 1,466.00 | 1,467.00 | 1,467.00 | -1.41% | 128,500 |
| Mar 12, 2026 | 1,532.00 | 1,535.00 | 1,482.00 | 1,488.00 | 1,488.00 | -2.43% | 152,700 |
| Mar 11, 2026 | 1,530.00 | 1,563.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1.60% | 127,200 |
| Mar 10, 2026 | 1,497.00 | 1,528.00 | 1,477.00 | 1,501.00 | 1,501.00 | 1.69% | 133,700 |
| Mar 9, 2026 | 1,429.00 | 1,494.00 | 1,426.00 | 1,476.00 | 1,476.00 | -0.87% | 137,400 |
| Mar 6, 2026 | 1,463.00 | 1,499.00 | 1,424.00 | 1,489.00 | 1,489.00 | 1.09% | 159,000 |
| Mar 5, 2026 | 1,474.00 | 1,492.00 | 1,460.00 | 1,473.00 | 1,473.00 | 1.73% | 179,400 |
| Mar 4, 2026 | 1,426.00 | 1,458.00 | 1,405.00 | 1,448.00 | 1,448.00 | -1.70% | 193,700 |
| Mar 3, 2026 | 1,457.00 | 1,497.00 | 1,442.00 | 1,473.00 | 1,473.00 | 0.20% | 210,900 |
| Mar 2, 2026 | 1,430.00 | 1,478.00 | 1,415.00 | 1,470.00 | 1,470.00 | 2.80% | 198,300 |