Yokorei Co.,Ltd. (TYO:2874)
Japan · Delayed Price · Currency is JPY 2,076.00
-58.00 (-2.72%)
Aug 3, 2026, 3:30 PM JST
Yokorei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 2,125.00 | 2,125.00 | 2,024.00 | 2,106.00 | - | -1.31% | 217,300 |
| Jul 31, 2026 | 2,141.00 | 2,154.00 | 2,083.00 | 2,134.00 | 2,134.00 | -0.47% | 180,200 |
| Jul 30, 2026 | 2,170.00 | 2,180.00 | 2,140.00 | 2,144.00 | 2,144.00 | -1.83% | 159,800 |
| Jul 29, 2026 | 2,128.00 | 2,209.00 | 2,113.00 | 2,184.00 | 2,184.00 | 2.63% | 214,700 |
| Jul 28, 2026 | 2,154.00 | 2,169.00 | 2,092.00 | 2,128.00 | 2,128.00 | -1.53% | 176,800 |
| Jul 27, 2026 | 2,156.00 | 2,171.00 | 2,108.00 | 2,161.00 | 2,161.00 | 0.42% | 134,500 |
| Jul 24, 2026 | 2,024.00 | 2,180.00 | 1,991.00 | 2,152.00 | 2,152.00 | -1.01% | 348,700 |
| Jul 23, 2026 | 2,215.00 | 2,232.00 | 2,147.00 | 2,174.00 | 2,174.00 | -2.95% | 183,900 |
| Jul 22, 2026 | 2,300.00 | 2,300.00 | 2,215.00 | 2,240.00 | 2,240.00 | -1.15% | 188,900 |
| Jul 21, 2026 | 2,250.00 | 2,278.00 | 2,230.00 | 2,266.00 | 2,266.00 | 2.53% | 216,900 |
| Jul 17, 2026 | 2,164.00 | 2,292.00 | 2,163.00 | 2,210.00 | 2,210.00 | 1.89% | 305,000 |
| Jul 16, 2026 | 2,309.00 | 2,309.00 | 2,156.00 | 2,169.00 | 2,169.00 | -5.28% | 309,700 |
| Jul 15, 2026 | 2,230.00 | 2,306.00 | 2,190.00 | 2,290.00 | 2,290.00 | 4.85% | 278,600 |
| Jul 14, 2026 | 2,129.00 | 2,230.00 | 2,091.00 | 2,184.00 | 2,184.00 | 4.75% | 237,200 |
| Jul 13, 2026 | 2,099.00 | 2,172.00 | 2,062.00 | 2,085.00 | 2,085.00 | 0.97% | 184,600 |
| Jul 10, 2026 | 2,094.00 | 2,134.00 | 2,029.00 | 2,065.00 | 2,065.00 | -1.43% | 179,300 |
| Jul 9, 2026 | 2,091.00 | 2,148.00 | 2,070.00 | 2,095.00 | 2,095.00 | 1.31% | 261,700 |
| Jul 8, 2026 | 1,992.00 | 2,097.00 | 1,991.00 | 2,068.00 | 2,068.00 | 1.42% | 165,200 |
| Jul 7, 2026 | 2,060.00 | 2,080.00 | 1,998.00 | 2,039.00 | 2,039.00 | -1.88% | 199,100 |
| Jul 6, 2026 | 2,045.00 | 2,088.00 | 2,045.00 | 2,078.00 | 2,078.00 | 1.61% | 131,200 |
| Jul 3, 2026 | 2,033.00 | 2,073.00 | 2,025.00 | 2,045.00 | 2,045.00 | 0.74% | 151,200 |
| Jul 2, 2026 | 2,003.00 | 2,062.00 | 2,003.00 | 2,030.00 | 2,030.00 | 2.37% | 167,900 |
| Jul 1, 2026 | 2,075.00 | 2,084.00 | 1,975.00 | 1,983.00 | 1,983.00 | -4.85% | 192,400 |
| Jun 30, 2026 | 2,070.00 | 2,113.00 | 2,055.00 | 2,084.00 | 2,084.00 | 0.68% | 155,300 |
| Jun 29, 2026 | 2,020.00 | 2,087.00 | 2,001.00 | 2,070.00 | 2,070.00 | 3.71% | 238,700 |
| Jun 26, 2026 | 2,005.00 | 2,043.00 | 1,968.00 | 1,996.00 | 1,996.00 | 1.58% | 208,800 |
| Jun 25, 2026 | 2,005.00 | 2,005.00 | 1,927.00 | 1,965.00 | 1,965.00 | -1.26% | 241,400 |
| Jun 24, 2026 | 1,967.00 | 2,055.00 | 1,961.00 | 1,990.00 | 1,990.00 | 1.22% | 313,000 |
| Jun 23, 2026 | 1,915.00 | 1,997.00 | 1,893.00 | 1,966.00 | 1,966.00 | 3.97% | 255,500 |
| Jun 22, 2026 | 1,877.00 | 1,950.00 | 1,870.00 | 1,891.00 | 1,891.00 | 0.75% | 269,400 |
| Jun 19, 2026 | 1,818.00 | 1,909.00 | 1,818.00 | 1,877.00 | 1,877.00 | 3.99% | 262,200 |
| Jun 18, 2026 | 1,782.00 | 1,837.00 | 1,780.00 | 1,805.00 | 1,805.00 | 0.17% | 183,300 |
| Jun 17, 2026 | 1,840.00 | 1,860.00 | 1,802.00 | 1,802.00 | 1,802.00 | -1.80% | 155,100 |
| Jun 16, 2026 | 1,780.00 | 1,855.00 | 1,753.00 | 1,835.00 | 1,835.00 | 3.79% | 238,300 |
| Jun 15, 2026 | 1,853.00 | 1,864.00 | 1,761.00 | 1,768.00 | 1,768.00 | -4.79% | 274,500 |
| Jun 12, 2026 | 1,919.00 | 1,939.00 | 1,849.00 | 1,857.00 | 1,857.00 | -3.28% | 272,500 |
| Jun 11, 2026 | 1,926.00 | 1,936.00 | 1,867.00 | 1,920.00 | 1,920.00 | -0.72% | 169,600 |
| Jun 10, 2026 | 1,910.00 | 1,953.00 | 1,885.00 | 1,934.00 | 1,934.00 | 0.68% | 262,300 |
| Jun 9, 2026 | 1,991.00 | 2,010.00 | 1,914.00 | 1,921.00 | 1,921.00 | -3.71% | 296,600 |
| Jun 8, 2026 | 2,000.00 | 2,014.00 | 1,900.00 | 1,995.00 | 1,995.00 | -3.39% | 437,500 |
| Jun 5, 2026 | 2,286.00 | 2,304.00 | 2,055.00 | 2,065.00 | 2,065.00 | -9.11% | 418,200 |
| Jun 4, 2026 | 2,512.00 | 2,552.00 | 2,237.00 | 2,272.00 | 2,272.00 | -9.27% | 306,900 |
| Jun 3, 2026 | 2,487.00 | 2,512.00 | 2,418.00 | 2,504.00 | 2,504.00 | 1.91% | 237,200 |
| Jun 2, 2026 | 2,458.00 | 2,552.00 | 2,407.00 | 2,457.00 | 2,457.00 | -2.03% | 286,300 |
| Jun 1, 2026 | 2,599.00 | 2,614.00 | 2,508.00 | 2,508.00 | 2,508.00 | -3.54% | 237,000 |
| May 29, 2026 | 2,670.00 | 2,670.00 | 2,585.00 | 2,600.00 | 2,600.00 | -0.95% | 242,200 |
| May 28, 2026 | 2,625.00 | 2,669.00 | 2,564.00 | 2,625.00 | 2,625.00 | 0.08% | 319,000 |
| May 27, 2026 | 2,650.00 | 2,681.00 | 2,566.00 | 2,623.00 | 2,623.00 | 0.77% | 239,500 |
| May 26, 2026 | 2,601.00 | 2,660.00 | 2,529.00 | 2,603.00 | 2,603.00 | -1.81% | 267,800 |
| May 25, 2026 | 2,533.00 | 2,667.00 | 2,514.00 | 2,651.00 | 2,651.00 | 5.24% | 343,700 |