YUKE'S Co.,Ltd. (TYO:4334)
Japan · Delayed Price · Currency is JPY 378.00
-4.00 (-1.05%)
Jul 27, 2026, 3:30 PM JST
YUKE'S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 383.00 | 383.00 | 378.00 | 382.00 | 382.00 | 0.26% | 1,900 |
| Jul 23, 2026 | 384.00 | 386.00 | 380.00 | 381.00 | 381.00 | 0.26% | 6,900 |
| Jul 22, 2026 | 381.00 | 385.00 | 380.00 | 380.00 | 380.00 | -0.52% | 15,800 |
| Jul 21, 2026 | 379.00 | 388.00 | 376.00 | 382.00 | 382.00 | 0.53% | 22,800 |
| Jul 17, 2026 | 383.00 | 388.00 | 380.00 | 380.00 | 380.00 | -1.55% | 16,400 |
| Jul 16, 2026 | 383.00 | 390.00 | 383.00 | 386.00 | 386.00 | 0.26% | 17,900 |
| Jul 15, 2026 | 380.00 | 386.00 | 380.00 | 385.00 | 385.00 | 1.32% | 7,400 |
| Jul 14, 2026 | 381.00 | 382.00 | 378.00 | 380.00 | 380.00 | 0.26% | 2,100 |
| Jul 13, 2026 | 380.00 | 385.00 | 378.00 | 379.00 | 379.00 | -0.26% | 6,200 |
| Jul 10, 2026 | 381.00 | 385.00 | 380.00 | 380.00 | 380.00 | 0.80% | 9,700 |
| Jul 9, 2026 | 376.00 | 380.00 | 375.00 | 377.00 | 377.00 | 0.53% | 5,100 |
| Jul 8, 2026 | 376.00 | 376.00 | 375.00 | 375.00 | 375.00 | -0.27% | 4,900 |
| Jul 7, 2026 | 377.00 | 379.00 | 375.00 | 376.00 | 376.00 | -0.27% | 4,600 |
| Jul 6, 2026 | 376.00 | 378.00 | 375.00 | 377.00 | 377.00 | -0.26% | 3,400 |
| Jul 3, 2026 | 370.00 | 381.00 | 370.00 | 378.00 | 378.00 | 1.61% | 9,800 |
| Jul 2, 2026 | 369.00 | 374.00 | 369.00 | 372.00 | 372.00 | 1.09% | 2,200 |
| Jul 1, 2026 | 369.00 | 372.00 | 368.00 | 368.00 | 368.00 | -0.54% | 6,800 |
| Jun 30, 2026 | 369.00 | 371.00 | 368.00 | 370.00 | 370.00 | 0.27% | 4,000 |
| Jun 29, 2026 | 370.00 | 373.00 | 369.00 | 369.00 | 369.00 | - | 6,500 |
| Jun 26, 2026 | 366.00 | 369.00 | 365.00 | 369.00 | 369.00 | 0.27% | 5,500 |
| Jun 25, 2026 | 368.00 | 370.00 | 367.00 | 368.00 | 368.00 | -0.27% | 3,500 |
| Jun 24, 2026 | 367.00 | 372.00 | 367.00 | 369.00 | 369.00 | -1.07% | 5,600 |
| Jun 23, 2026 | 373.00 | 373.00 | 367.00 | 373.00 | 373.00 | - | 22,600 |
| Jun 22, 2026 | 372.00 | 375.00 | 371.00 | 373.00 | 373.00 | -0.80% | 9,300 |
| Jun 19, 2026 | 372.00 | 377.00 | 372.00 | 376.00 | 376.00 | 1.08% | 7,400 |
| Jun 18, 2026 | 377.00 | 378.00 | 368.00 | 372.00 | 372.00 | -1.33% | 26,000 |
| Jun 17, 2026 | 377.00 | 378.00 | 375.00 | 377.00 | 377.00 | - | 5,000 |
| Jun 16, 2026 | 378.00 | 380.00 | 377.00 | 377.00 | 377.00 | -1.57% | 4,600 |
| Jun 15, 2026 | 378.00 | 383.00 | 375.00 | 383.00 | 383.00 | - | 28,300 |
| Jun 12, 2026 | 384.00 | 384.00 | 375.00 | 383.00 | 383.00 | -0.26% | 26,300 |
| Jun 11, 2026 | 380.00 | 384.00 | 368.00 | 384.00 | 384.00 | -4.71% | 73,900 |
| Jun 10, 2026 | 404.00 | 411.00 | 395.00 | 403.00 | 403.00 | 1.00% | 57,700 |
| Jun 9, 2026 | 400.00 | 402.00 | 398.00 | 399.00 | 399.00 | - | 35,700 |
| Jun 8, 2026 | 388.00 | 399.00 | 388.00 | 399.00 | 399.00 | 2.31% | 16,700 |
| Jun 5, 2026 | 396.00 | 396.00 | 389.00 | 390.00 | 390.00 | -0.76% | 24,000 |
| Jun 4, 2026 | 393.00 | 394.00 | 393.00 | 393.00 | 393.00 | -0.51% | 11,200 |
| Jun 3, 2026 | 395.00 | 396.00 | 393.00 | 395.00 | 395.00 | 0.25% | 20,600 |
| Jun 2, 2026 | 398.00 | 398.00 | 393.00 | 394.00 | 394.00 | -1.25% | 13,200 |
| Jun 1, 2026 | 399.00 | 400.00 | 395.00 | 399.00 | 399.00 | -0.25% | 23,700 |
| May 29, 2026 | 397.00 | 401.00 | 395.00 | 400.00 | 400.00 | 0.50% | 10,600 |
| May 28, 2026 | 400.00 | 401.00 | 393.00 | 398.00 | 398.00 | -1.00% | 15,600 |
| 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 |