Skip to main content
logo
yutori, Inc. (TYO:5892)
Japan flag Japan · Delayed Price · Currency is JPY
2,817.00
+29.00 (1.04%)
Jan 23, 2026, 3:30 PM JST

yutori Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 18, 20252,233.002,268.002,192.002,258.002,258.000.98%62,500
Dec 17, 20252,226.002,285.002,226.002,236.002,236.00-0.09%40,800
Dec 16, 20252,301.002,311.002,230.002,238.002,238.00-4.28%65,400
Dec 15, 20252,279.002,350.002,260.002,338.002,338.001.56%46,300
Dec 12, 20252,243.002,320.002,239.002,302.002,302.003.04%160,800
Dec 11, 20252,338.002,376.002,220.002,234.002,234.00-5.18%163,500
Dec 10, 20252,352.002,382.002,287.002,356.002,356.00-1.26%159,400
Dec 9, 20252,573.002,582.002,355.002,386.002,386.00-8.23%248,400
Dec 8, 20252,550.002,659.002,510.002,600.002,600.005.35%131,000
Dec 5, 20252,533.002,557.002,455.002,468.002,468.00-3.03%110,000
Dec 4, 20252,491.002,611.002,490.002,545.002,545.000.20%137,700
Dec 3, 20252,510.002,542.002,460.002,540.002,540.001.36%60,100
Dec 2, 20252,576.002,620.002,482.002,506.002,506.00-3.43%75,300
Dec 1, 20252,660.002,694.002,561.002,595.002,595.00-0.95%73,400
Nov 28, 20252,645.002,694.002,609.002,620.002,620.00-0.91%44,000
Nov 27, 20252,613.002,694.002,609.002,644.002,644.00-0.71%42,500
Nov 26, 20252,616.002,663.002,576.002,663.002,663.001.25%50,600
Nov 25, 20252,730.002,730.002,604.002,630.002,630.00-0.23%38,800
Nov 21, 20252,476.002,652.002,457.002,636.002,636.004.77%66,300
Nov 20, 20252,599.002,606.002,483.002,516.002,516.00-1.60%86,700
Nov 19, 20252,614.002,655.002,543.002,557.002,557.00-0.27%100,600
Nov 18, 20252,800.002,803.002,556.002,564.002,564.00-9.17%225,300
Nov 17, 20252,848.002,970.002,740.002,823.002,823.00-0.81%125,600
Nov 14, 20253,000.003,085.002,808.002,846.002,846.001.32%399,600
Nov 13, 20252,817.002,850.002,750.002,809.002,809.00-0.92%88,300
Nov 12, 20252,860.002,979.002,820.002,835.002,835.002.72%129,100
Nov 11, 20252,788.002,957.002,607.002,760.002,760.00-11.68%363,700
Nov 10, 20253,150.003,235.003,125.003,125.003,125.00-0.79%63,600