Skip to main content
logo
yutori, Inc. (TYO:5892)
Japan flag Japan · Delayed Price · Currency is JPY
1,985.00
-86.00 (-4.15%)
Mar 30, 2026, 3:30 PM JST

yutori Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 20261,951.002,011.001,935.001,970.00--4.88%28,400
Mar 27, 20262,040.002,088.002,040.002,071.002,071.001.12%28,600
Mar 26, 20262,085.002,091.002,041.002,048.002,048.00-1.68%19,100
Mar 25, 20262,063.002,114.002,060.002,083.002,083.000.97%45,300
Mar 24, 20262,025.002,073.002,001.002,063.002,063.006.07%40,200
Mar 23, 20261,988.002,044.001,945.001,945.001,945.00-6.71%70,200
Mar 19, 20262,171.002,194.002,077.002,085.002,085.00-7.50%97,800
Mar 18, 20262,199.002,310.002,145.002,254.002,254.002.64%87,400
Mar 17, 20262,230.002,279.002,176.002,196.002,196.00-2.75%32,200
Mar 16, 20262,241.002,306.002,231.002,258.002,258.001.35%40,300
Mar 13, 20262,187.002,269.002,170.002,228.002,228.001.87%49,400
Mar 12, 20262,240.002,248.002,165.002,187.002,187.00-4.04%45,100
Mar 11, 20262,287.002,333.002,278.002,279.002,279.00-0.31%35,500
Mar 10, 20262,315.002,375.002,273.002,286.002,286.00-0.35%68,900
Mar 9, 20262,150.002,348.002,150.002,294.002,294.00-2.38%102,000
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