Skip to main content
logo
yutori, Inc. (TYO:5892)
Japan flag Japan · Delayed Price · Currency is JPY
5,550.00
+140.00 (2.59%)
Aug 7, 2025, 2:43 PM JST

Acelyrin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20255,550.005,650.005,470.005,520.00-2.03%78,100
Aug 6, 20255,240.005,460.005,150.005,410.005,410.003.24%107,400
Aug 5, 20255,100.005,360.005,060.005,240.005,240.005.97%169,500
Aug 4, 20254,700.005,100.004,580.004,945.004,945.004.44%204,100
Aug 1, 20254,525.004,740.004,445.004,735.004,735.004.53%112,000
Jul 31, 20254,360.004,560.004,320.004,530.004,530.003.07%117,500
Jul 30, 20254,340.004,440.004,215.004,395.004,395.000.57%121,500
Jul 29, 20254,470.004,485.004,255.004,370.004,370.00-2.24%139,700
Jul 28, 20254,695.004,710.004,365.004,470.004,470.00-8.87%275,800
Jul 25, 20254,645.004,905.004,630.004,905.004,905.007.10%170,700
Jul 24, 20254,510.004,615.004,450.004,580.004,580.001.55%66,000
Jul 23, 20254,500.004,520.004,380.004,510.004,510.001.46%58,800
Jul 22, 20254,450.004,490.004,285.004,445.004,445.00-0.11%72,500
Jul 18, 20254,560.004,610.004,420.004,450.004,450.00-1.33%88,300
Jul 17, 20254,450.004,585.004,410.004,510.004,510.002.62%124,400
Jul 16, 20254,300.004,485.004,205.004,395.004,395.003.17%124,300
Jul 15, 20254,220.004,370.004,180.004,260.004,260.003.65%137,600
Jul 14, 20253,980.004,180.003,910.004,110.004,110.003.92%149,100
Jul 11, 20254,045.004,290.003,940.003,955.003,955.00-1.98%206,000
Jul 10, 20254,075.004,130.004,020.004,035.004,035.00-0.49%105,600
Jul 9, 20254,205.004,315.003,985.004,055.004,055.00-3.22%177,600
Jul 8, 20254,225.004,390.004,170.004,190.004,190.00-0.59%175,500
Jul 7, 20254,125.004,280.004,080.004,215.004,215.002.93%115,300
Jul 4, 20254,015.004,180.003,995.004,095.004,095.002.50%71,600
Jul 3, 20254,220.004,280.003,855.003,995.003,995.00-3.73%162,000
Jul 2, 20254,235.004,290.004,125.004,150.004,150.00-3.60%114,000
Jul 1, 20254,250.004,410.004,170.004,305.004,305.001.65%110,000
Jun 30, 20254,085.004,345.004,060.004,235.004,235.004.44%134,400
Jun 27, 20254,110.004,235.004,000.004,055.004,055.00-1.93%110,600
Jun 26, 20254,160.004,185.004,090.004,135.004,135.00-1.08%72,800
Jun 25, 20254,150.004,185.004,010.004,180.004,180.000.36%130,900
Jun 24, 20253,995.004,315.003,975.004,165.004,165.006.11%229,500
Jun 23, 20253,850.003,940.003,755.003,925.003,925.000.13%127,300
Jun 20, 20254,160.004,205.003,910.003,920.003,920.00-3.57%116,100
Jun 19, 20254,045.004,135.003,950.004,065.004,065.002.26%132,200
Jun 18, 20254,050.004,120.003,940.003,975.003,975.00-3.52%154,200
Jun 17, 20253,670.004,160.003,670.004,120.004,120.0013.03%341,400
Jun 16, 20253,685.003,700.003,535.003,645.003,645.000.83%98,800
Jun 13, 20253,530.003,650.003,425.003,615.003,615.002.41%109,900
Jun 12, 20253,505.003,565.003,470.003,530.003,530.000.71%83,500
Jun 11, 20253,425.003,510.003,345.003,505.003,505.002.19%98,300
Jun 10, 20253,245.003,510.003,220.003,430.003,430.004.57%269,200
Jun 9, 20253,440.003,440.003,150.003,280.003,280.001.55%397,200
Jun 6, 20253,555.003,555.003,175.003,230.003,230.00-10.90%429,600
Jun 5, 20253,720.003,720.003,570.003,625.003,625.00-4.35%147,100
Jun 4, 20253,780.003,870.003,720.003,790.003,790.000.80%84,100
Jun 3, 20253,695.003,900.003,660.003,760.003,760.003.01%119,200
Jun 2, 20253,685.003,745.003,575.003,650.003,650.001.81%96,000
May 30, 20253,460.003,655.003,460.003,585.003,585.003.02%125,000
May 29, 20253,555.003,555.003,450.003,480.003,480.00-0.14%98,000