Skip to main content
logo
yutori, Inc. (TYO:5892)
Japan flag Japan · Delayed Price · Currency is JPY
2,350.00
+129.00 (5.81%)
At close: Mar 6, 2026

yutori Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,212.002,386.002,212.002,350.002,350.005.81%79,900
Mar 5, 20262,201.002,288.002,187.002,221.002,221.005.71%63,900
Mar 4, 20262,138.002,206.002,057.002,101.002,101.00-3.98%101,000
Mar 3, 20262,280.002,297.002,180.002,188.002,188.00-3.40%51,400
Mar 2, 20262,288.002,345.002,224.002,265.002,265.00-3.12%108,100
Feb 27, 20262,260.002,346.002,244.002,338.002,338.003.86%61,800
Feb 26, 20262,210.002,318.002,210.002,251.002,251.001.63%62,600
Feb 25, 20262,125.002,258.002,125.002,215.002,215.006.49%89,000
Feb 24, 20262,243.002,243.002,074.002,080.002,080.00-7.80%153,500
Feb 20, 20262,321.002,357.002,250.002,256.002,256.00-3.59%80,900
Feb 19, 20262,253.002,348.002,200.002,340.002,340.003.95%123,200
Feb 18, 20262,372.002,408.002,218.002,251.002,251.00-5.10%226,300
Feb 17, 20262,441.002,454.002,293.002,372.002,372.00-2.79%260,500
Feb 16, 20262,507.002,564.002,369.002,440.002,440.00-14.95%418,100
Feb 13, 20262,903.002,915.002,809.002,869.002,869.000.56%184,500
Feb 12, 20262,978.002,978.002,779.002,853.002,853.00-3.19%258,400
Feb 10, 20262,858.002,987.002,820.002,947.002,947.003.44%136,500
Feb 9, 20262,750.002,859.002,742.002,849.002,849.002.41%76,100
Feb 6, 20262,750.002,809.002,710.002,782.002,782.00-1.87%56,100
Feb 5, 20262,599.002,855.002,555.002,835.002,835.0010.10%156,100
Feb 4, 20262,587.002,619.002,520.002,575.002,575.00-1.19%131,700
Feb 3, 20262,577.002,652.002,531.002,606.002,606.001.48%81,500
Feb 2, 20262,571.002,650.002,548.002,568.002,568.00-0.47%126,000
Jan 30, 20262,547.002,645.002,542.002,580.002,580.00-0.62%73,300
Jan 29, 20262,598.002,627.002,495.002,596.002,596.00-0.69%135,100
Jan 28, 20262,713.002,713.002,604.002,614.002,614.00-5.12%93,700
Jan 27, 20262,775.002,777.002,698.002,755.002,755.00-0.72%66,600
Jan 26, 20262,817.002,817.002,750.002,775.002,775.00-1.49%61,600
Jan 23, 20262,788.002,885.002,767.002,817.002,817.001.04%90,500
Jan 22, 20262,790.002,812.002,719.002,788.002,788.001.27%63,900
Jan 21, 20262,724.002,787.002,680.002,753.002,753.00-2.51%104,600
Jan 20, 20262,920.002,920.002,780.002,824.002,824.00-2.86%93,700
Jan 19, 20262,817.002,938.002,803.002,907.002,907.003.71%109,300
Jan 16, 20262,887.002,910.002,772.002,803.002,803.00-2.84%129,600
Jan 15, 20262,722.002,932.002,711.002,885.002,885.005.25%127,000
Jan 14, 20262,816.002,867.002,714.002,741.002,741.00-3.82%132,600
Jan 13, 20262,793.002,993.002,655.002,850.002,850.005.83%351,200
Jan 9, 20262,587.002,700.002,575.002,693.002,693.004.70%116,800
Jan 8, 20262,494.002,584.002,486.002,572.002,572.003.46%65,300
Jan 7, 20262,496.002,560.002,472.002,486.002,486.00-0.32%83,400
Jan 6, 20262,450.002,530.002,450.002,494.002,494.001.18%90,300
Jan 5, 20262,568.002,591.002,461.002,465.002,465.00-4.23%162,200
Dec 30, 20252,626.002,634.002,560.002,574.002,574.00-2.87%74,000
Dec 29, 20252,759.002,759.002,628.002,650.002,650.00-3.74%123,600
Dec 26, 20252,844.002,845.002,733.002,753.002,753.00-1.57%177,200
Dec 25, 20252,610.002,866.002,582.002,797.002,797.007.16%280,700
Dec 24, 20252,516.002,656.002,502.002,610.002,610.003.16%147,800
Dec 23, 20252,599.002,650.002,521.002,530.002,530.00-5.42%163,000
Dec 22, 20252,529.002,697.002,485.002,675.002,675.0017.38%584,200
Dec 19, 20252,263.002,347.002,246.002,279.002,279.000.93%83,200