yutori, Inc. (TYO:5892)
Japan · Delayed Price · Currency is JPY 4,600.00
+15.00 (0.33%)
Sep 26, 2025, 3:30 PM JST
yutori Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4,540.00 | 4,635.00 | 4,540.00 | 4,605.00 | - | 0.44% | 14,700 |
| Sep 25, 2025 | 4,500.00 | 4,660.00 | 4,490.00 | 4,585.00 | 4,585.00 | 2.23% | 83,400 |
| Sep 24, 2025 | 4,660.00 | 4,660.00 | 4,450.00 | 4,485.00 | 4,485.00 | -3.86% | 102,100 |
| Sep 22, 2025 | 4,765.00 | 4,835.00 | 4,555.00 | 4,665.00 | 4,665.00 | -2.41% | 124,300 |
| Sep 19, 2025 | 5,090.00 | 5,120.00 | 4,740.00 | 4,780.00 | 4,780.00 | -5.91% | 186,000 |
| Sep 18, 2025 | 4,970.00 | 5,150.00 | 4,970.00 | 5,080.00 | 5,080.00 | 2.21% | 86,800 |
| Sep 17, 2025 | 5,210.00 | 5,270.00 | 4,925.00 | 4,970.00 | 4,970.00 | -3.87% | 86,800 |
| Sep 16, 2025 | 5,340.00 | 5,340.00 | 5,130.00 | 5,170.00 | 5,170.00 | -1.71% | 84,700 |
| Sep 12, 2025 | 5,460.00 | 5,480.00 | 5,220.00 | 5,260.00 | 5,260.00 | -1.87% | 63,200 |
| Sep 11, 2025 | 5,290.00 | 5,440.00 | 5,210.00 | 5,360.00 | 5,360.00 | 1.71% | 63,200 |
| Sep 10, 2025 | 5,440.00 | 5,480.00 | 5,210.00 | 5,270.00 | 5,270.00 | -1.68% | 76,900 |
| Sep 9, 2025 | 5,560.00 | 5,590.00 | 5,250.00 | 5,360.00 | 5,360.00 | -3.07% | 112,400 |
| Sep 8, 2025 | 5,630.00 | 5,730.00 | 5,480.00 | 5,530.00 | 5,530.00 | -2.98% | 129,600 |
| Sep 5, 2025 | 5,550.00 | 5,710.00 | 5,430.00 | 5,700.00 | 5,700.00 | 3.45% | 104,300 |
| Sep 4, 2025 | 5,380.00 | 5,510.00 | 5,310.00 | 5,510.00 | 5,510.00 | 2.80% | 69,800 |
| Sep 3, 2025 | 5,450.00 | 5,620.00 | 5,310.00 | 5,360.00 | 5,360.00 | -2.19% | 105,900 |
| Sep 2, 2025 | 5,360.00 | 5,540.00 | 5,280.00 | 5,480.00 | 5,480.00 | 4.58% | 147,400 |
| Sep 1, 2025 | 4,980.00 | 5,340.00 | 4,935.00 | 5,240.00 | 5,240.00 | 3.56% | 150,200 |
| Aug 29, 2025 | 5,150.00 | 5,200.00 | 5,040.00 | 5,060.00 | 5,060.00 | -1.17% | 64,300 |
| Aug 28, 2025 | 5,020.00 | 5,140.00 | 4,910.00 | 5,120.00 | 5,120.00 | 0.79% | 84,300 |
| Aug 27, 2025 | 5,510.00 | 5,550.00 | 5,080.00 | 5,080.00 | 5,080.00 | -7.64% | 176,300 |
| Aug 26, 2025 | 5,340.00 | 5,510.00 | 5,240.00 | 5,500.00 | 5,500.00 | 3.00% | 96,100 |
| Aug 25, 2025 | 5,290.00 | 5,350.00 | 5,100.00 | 5,340.00 | 5,340.00 | 2.69% | 88,800 |
| Aug 22, 2025 | 5,200.00 | 5,240.00 | 5,090.00 | 5,200.00 | 5,200.00 | -0.19% | 78,000 |
| Aug 21, 2025 | 5,280.00 | 5,390.00 | 5,130.00 | 5,210.00 | 5,210.00 | -1.33% | 101,100 |
| Aug 20, 2025 | 5,500.00 | 5,500.00 | 5,260.00 | 5,280.00 | 5,280.00 | -4.17% | 99,100 |
| Aug 19, 2025 | 5,660.00 | 5,790.00 | 5,510.00 | 5,510.00 | 5,510.00 | -2.48% | 132,600 |
| Aug 18, 2025 | 5,570.00 | 5,830.00 | 5,570.00 | 5,650.00 | 5,650.00 | 1.44% | 137,100 |
| Aug 15, 2025 | 5,950.00 | 5,970.00 | 5,540.00 | 5,570.00 | 5,570.00 | -4.79% | 189,600 |
| Aug 14, 2025 | 6,060.00 | 6,260.00 | 5,700.00 | 5,850.00 | 5,850.00 | 11.22% | 500,600 |
| Aug 13, 2025 | 5,190.00 | 5,340.00 | 5,140.00 | 5,260.00 | 5,260.00 | 0.38% | 125,300 |
| Aug 12, 2025 | 5,290.00 | 5,350.00 | 5,150.00 | 5,240.00 | 5,240.00 | -0.76% | 93,400 |
| Aug 8, 2025 | 5,310.00 | 5,550.00 | 5,230.00 | 5,280.00 | 5,280.00 | -4.86% | 158,800 |
| Aug 7, 2025 | 5,550.00 | 5,650.00 | 5,470.00 | 5,550.00 | 5,550.00 | 2.59% | 116,900 |
| Aug 6, 2025 | 5,240.00 | 5,460.00 | 5,150.00 | 5,410.00 | 5,410.00 | 3.24% | 107,400 |
| Aug 5, 2025 | 5,100.00 | 5,360.00 | 5,060.00 | 5,240.00 | 5,240.00 | 5.97% | 169,500 |
| Aug 4, 2025 | 4,700.00 | 5,100.00 | 4,580.00 | 4,945.00 | 4,945.00 | 4.44% | 204,100 |
| Aug 1, 2025 | 4,525.00 | 4,740.00 | 4,445.00 | 4,735.00 | 4,735.00 | 4.53% | 112,000 |
| Jul 31, 2025 | 4,360.00 | 4,560.00 | 4,320.00 | 4,530.00 | 4,530.00 | 3.07% | 117,500 |
| Jul 30, 2025 | 4,340.00 | 4,440.00 | 4,215.00 | 4,395.00 | 4,395.00 | 0.57% | 121,500 |
| Jul 29, 2025 | 4,470.00 | 4,485.00 | 4,255.00 | 4,370.00 | 4,370.00 | -2.24% | 139,700 |
| Jul 28, 2025 | 4,695.00 | 4,710.00 | 4,365.00 | 4,470.00 | 4,470.00 | -8.87% | 275,800 |
| Jul 25, 2025 | 4,645.00 | 4,905.00 | 4,630.00 | 4,905.00 | 4,905.00 | 7.10% | 170,700 |
| Jul 24, 2025 | 4,510.00 | 4,615.00 | 4,450.00 | 4,580.00 | 4,580.00 | 1.55% | 66,000 |
| Jul 23, 2025 | 4,500.00 | 4,520.00 | 4,380.00 | 4,510.00 | 4,510.00 | 1.46% | 58,800 |
| Jul 22, 2025 | 4,450.00 | 4,490.00 | 4,285.00 | 4,445.00 | 4,445.00 | -0.11% | 72,500 |
| Jul 18, 2025 | 4,560.00 | 4,610.00 | 4,420.00 | 4,450.00 | 4,450.00 | -1.33% | 88,300 |
| Jul 17, 2025 | 4,450.00 | 4,585.00 | 4,410.00 | 4,510.00 | 4,510.00 | 2.62% | 124,400 |
| Jul 16, 2025 | 4,300.00 | 4,485.00 | 4,205.00 | 4,395.00 | 4,395.00 | 3.17% | 124,300 |
| Jul 15, 2025 | 4,220.00 | 4,370.00 | 4,180.00 | 4,260.00 | 4,260.00 | 3.65% | 137,600 |