Yokorei Co.,Ltd. (TYO:2874)
Japan · Delayed Price · Currency is JPY 1,993.00
-72.00 (-3.49%)
Jun 8, 2026, 3:15 PM JST
Yokorei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 2,635.00 | 2,644.00 | 2,467.00 | 2,519.00 | 2,519.00 | -4.76% | 412,000 |
| May 21, 2026 | 2,562.00 | 2,713.00 | 2,506.00 | 2,645.00 | 2,645.00 | 3.24% | 565,500 |
| May 20, 2026 | 2,335.00 | 2,562.00 | 2,332.00 | 2,562.00 | 2,562.00 | 12.12% | 745,000 |
| May 19, 2026 | 2,180.00 | 2,285.00 | 2,166.00 | 2,285.00 | 2,285.00 | 6.88% | 456,100 |
| May 18, 2026 | 1,964.00 | 2,183.00 | 1,935.00 | 2,138.00 | 2,138.00 | 7.82% | 655,200 |
| 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 | -3.43% | 196,600 |
| Mar 27, 2026 | 1,635.00 | 1,659.00 | 1,625.00 | 1,648.00 | 1,635.00 | 1.73% | 226,900 |
| Mar 26, 2026 | 1,601.00 | 1,620.00 | 1,591.00 | 1,620.00 | 1,607.22 | 0.37% | 132,000 |
| Mar 25, 2026 | 1,576.00 | 1,619.00 | 1,576.00 | 1,614.00 | 1,601.27 | 4.13% | 169,300 |
| Mar 24, 2026 | 1,527.00 | 1,550.00 | 1,516.00 | 1,550.00 | 1,537.77 | 3.40% | 132,800 |