YUKE'S Co.,Ltd. (TYO:4334)
Japan · Delayed Price · Currency is JPY 401.00
+2.00 (0.50%)
Sep 4, 2026, 3:30 PM JST
YUKE'S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 400.00 | 402.00 | 396.00 | 401.00 | 401.00 | 0.50% | 18,200 |
| Sep 3, 2026 | 400.00 | 400.00 | 398.00 | 399.00 | 399.00 | -0.50% | 10,200 |
| Sep 2, 2026 | 399.00 | 403.00 | 398.00 | 401.00 | 401.00 | - | 15,100 |
| Sep 1, 2026 | 399.00 | 401.00 | 399.00 | 401.00 | 401.00 | 0.75% | 27,100 |
| Aug 31, 2026 | 389.00 | 399.00 | 387.00 | 398.00 | 398.00 | 3.11% | 49,000 |
| Aug 28, 2026 | 388.00 | 388.00 | 385.00 | 386.00 | 386.00 | 0.26% | 1,900 |
| Aug 27, 2026 | 384.00 | 387.00 | 383.00 | 385.00 | 385.00 | 0.26% | 2,200 |
| Aug 26, 2026 | 383.00 | 386.00 | 381.00 | 384.00 | 384.00 | 0.26% | 5,500 |
| Aug 25, 2026 | 380.00 | 383.00 | 380.00 | 383.00 | 383.00 | 0.52% | 3,000 |
| Aug 24, 2026 | 380.00 | 386.00 | 380.00 | 381.00 | 381.00 | 0.79% | 4,400 |
| Aug 21, 2026 | 384.00 | 385.00 | 375.00 | 378.00 | 378.00 | -1.05% | 16,700 |
| Aug 20, 2026 | 386.00 | 386.00 | 378.00 | 382.00 | 382.00 | - | 5,500 |
| Aug 19, 2026 | 388.00 | 388.00 | 382.00 | 382.00 | 382.00 | -1.55% | 6,600 |
| Aug 18, 2026 | 384.00 | 389.00 | 383.00 | 388.00 | 388.00 | 1.57% | 6,900 |
| Aug 17, 2026 | 387.00 | 387.00 | 382.00 | 382.00 | 382.00 | -1.04% | 5,700 |
| Aug 14, 2026 | 388.00 | 388.00 | 386.00 | 386.00 | 386.00 | -0.26% | 5,100 |
| Aug 13, 2026 | 384.00 | 387.00 | 383.00 | 387.00 | 387.00 | 0.52% | 2,600 |
| Aug 12, 2026 | 389.00 | 389.00 | 385.00 | 385.00 | 385.00 | -0.52% | 2,100 |
| Aug 10, 2026 | 389.00 | 389.00 | 381.00 | 387.00 | 387.00 | -0.26% | 7,600 |
| Aug 7, 2026 | 383.00 | 390.00 | 383.00 | 388.00 | 388.00 | 1.31% | 11,300 |
| Aug 6, 2026 | 381.00 | 383.00 | 379.00 | 383.00 | 383.00 | 1.32% | 1,200 |
| Aug 5, 2026 | 371.00 | 380.00 | 371.00 | 378.00 | 378.00 | -0.26% | 8,900 |
| Aug 4, 2026 | 375.00 | 379.00 | 375.00 | 379.00 | 379.00 | 0.80% | 3,600 |
| Aug 3, 2026 | 377.00 | 377.00 | 373.00 | 376.00 | 376.00 | -0.53% | 800 |
| Jul 31, 2026 | 378.00 | 379.00 | 378.00 | 378.00 | 378.00 | 0.27% | 3,400 |
| Jul 30, 2026 | 374.00 | 378.00 | 374.00 | 377.00 | 377.00 | 0.53% | 4,300 |
| Jul 29, 2026 | 379.00 | 380.00 | 375.00 | 375.00 | 375.00 | -1.57% | 13,900 |
| Jul 28, 2026 | 378.00 | 381.00 | 375.00 | 381.00 | 381.00 | 0.79% | 11,700 |
| Jul 27, 2026 | 380.00 | 384.00 | 378.00 | 378.00 | 378.00 | -1.05% | 9,200 |
| 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 |