YUKE'S Co.,Ltd. (TYO:4334)
Japan · Delayed Price · Currency is JPY 402.00
-8.00 (-1.95%)
May 27, 2026, 3:30 PM JST
YUKE'S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 408.00 | 411.00 | 401.00 | 402.00 | 402.00 | -1.95% | 20,000 |
| May 26, 2026 | 405.00 | 410.00 | 400.00 | 410.00 | 410.00 | 2.24% | 16,100 |
| May 25, 2026 | 405.00 | 405.00 | 399.00 | 401.00 | 401.00 | -1.72% | 19,700 |
| May 22, 2026 | 404.00 | 408.00 | 395.00 | 408.00 | 408.00 | 2.00% | 15,000 |
| May 21, 2026 | 405.00 | 405.00 | 400.00 | 400.00 | 400.00 | -0.74% | 12,400 |
| May 20, 2026 | 408.00 | 410.00 | 402.00 | 403.00 | 403.00 | -0.49% | 16,600 |
| May 19, 2026 | 399.00 | 408.00 | 396.00 | 405.00 | 405.00 | 2.27% | 18,100 |
| May 18, 2026 | 397.00 | 399.00 | 392.00 | 396.00 | 396.00 | 0.25% | 35,500 |
| May 15, 2026 | 391.00 | 397.00 | 389.00 | 395.00 | 395.00 | 0.77% | 10,100 |
| May 14, 2026 | 396.00 | 396.00 | 389.00 | 392.00 | 392.00 | -1.51% | 16,600 |
| May 13, 2026 | 395.00 | 398.00 | 393.00 | 398.00 | 398.00 | 1.79% | 11,900 |
| May 12, 2026 | 397.00 | 397.00 | 389.00 | 391.00 | 391.00 | -2.01% | 14,600 |
| May 11, 2026 | 404.00 | 404.00 | 396.00 | 399.00 | 399.00 | -0.25% | 7,900 |
| May 8, 2026 | 399.00 | 400.00 | 397.00 | 400.00 | 400.00 | 0.25% | 11,900 |
| May 7, 2026 | 404.00 | 404.00 | 395.00 | 399.00 | 399.00 | -0.50% | 14,900 |
| May 1, 2026 | 399.00 | 404.00 | 388.00 | 401.00 | 401.00 | 2.56% | 21,900 |
| Apr 30, 2026 | 391.00 | 392.00 | 388.00 | 391.00 | 391.00 | - | 16,500 |
| Apr 28, 2026 | 392.00 | 393.00 | 390.00 | 391.00 | 391.00 | 0.26% | 6,800 |
| Apr 27, 2026 | 393.00 | 395.00 | 390.00 | 390.00 | 390.00 | -1.27% | 14,300 |
| Apr 24, 2026 | 398.00 | 398.00 | 394.00 | 395.00 | 395.00 | -1.25% | 6,700 |
| Apr 23, 2026 | 398.00 | 401.00 | 394.00 | 400.00 | 400.00 | - | 12,500 |
| Apr 22, 2026 | 411.00 | 411.00 | 398.00 | 400.00 | 400.00 | -1.72% | 21,600 |
| Apr 21, 2026 | 410.00 | 414.00 | 406.00 | 407.00 | 407.00 | -0.73% | 30,000 |
| Apr 20, 2026 | 406.00 | 414.00 | 400.00 | 410.00 | 410.00 | 1.74% | 41,700 |
| Apr 17, 2026 | 404.00 | 404.00 | 400.00 | 403.00 | 403.00 | 1.00% | 3,700 |
| Apr 16, 2026 | 396.00 | 405.00 | 396.00 | 399.00 | 399.00 | 0.76% | 28,400 |
| Apr 15, 2026 | 398.00 | 399.00 | 395.00 | 396.00 | 396.00 | - | 3,000 |
| Apr 14, 2026 | 394.00 | 399.00 | 394.00 | 396.00 | 396.00 | -0.25% | 2,900 |
| Apr 13, 2026 | 399.00 | 399.00 | 392.00 | 397.00 | 397.00 | 0.25% | 5,100 |
| Apr 10, 2026 | 400.00 | 400.00 | 396.00 | 396.00 | 396.00 | -0.50% | 5,800 |
| Apr 9, 2026 | 400.00 | 400.00 | 392.00 | 398.00 | 398.00 | - | 13,000 |
| Apr 8, 2026 | 389.00 | 399.00 | 389.00 | 398.00 | 398.00 | 2.31% | 15,200 |
| Apr 7, 2026 | 387.00 | 389.00 | 386.00 | 389.00 | 389.00 | -0.26% | 2,200 |
| Apr 6, 2026 | 388.00 | 390.00 | 382.00 | 390.00 | 390.00 | 0.52% | 4,300 |
| Apr 3, 2026 | 382.00 | 390.00 | 381.00 | 388.00 | 388.00 | 1.57% | 13,000 |
| Apr 2, 2026 | 378.00 | 387.00 | 378.00 | 382.00 | 382.00 | 0.79% | 3,900 |
| Apr 1, 2026 | 378.00 | 379.00 | 376.00 | 379.00 | 379.00 | 1.34% | 3,700 |
| Mar 31, 2026 | 375.00 | 379.00 | 374.00 | 374.00 | 374.00 | -0.80% | 4,100 |
| Mar 30, 2026 | 373.00 | 379.00 | 373.00 | 377.00 | 377.00 | -3.08% | 15,500 |
| Mar 27, 2026 | 388.00 | 391.00 | 380.00 | 389.00 | 389.00 | 0.26% | 20,200 |
| Mar 26, 2026 | 389.00 | 394.00 | 388.00 | 388.00 | 388.00 | -0.26% | 7,600 |
| Mar 25, 2026 | 390.00 | 392.00 | 389.00 | 389.00 | 389.00 | 0.52% | 8,100 |
| Mar 24, 2026 | 385.00 | 389.00 | 385.00 | 387.00 | 387.00 | 1.04% | 9,800 |
| Mar 23, 2026 | 391.00 | 392.00 | 383.00 | 383.00 | 383.00 | -2.30% | 22,100 |
| Mar 19, 2026 | 400.00 | 400.00 | 392.00 | 392.00 | 392.00 | -1.26% | 13,600 |
| Mar 18, 2026 | 402.00 | 402.00 | 392.00 | 397.00 | 397.00 | -0.75% | 16,700 |
| Mar 17, 2026 | 407.00 | 409.00 | 399.00 | 400.00 | 400.00 | -1.48% | 18,300 |
| Mar 16, 2026 | 426.00 | 426.00 | 393.00 | 406.00 | 406.00 | 2.27% | 95,700 |
| Mar 13, 2026 | 391.00 | 397.00 | 387.00 | 397.00 | 397.00 | 1.53% | 7,200 |
| Mar 12, 2026 | 393.00 | 395.00 | 388.00 | 391.00 | 391.00 | -0.26% | 15,300 |