Skip to main content
logo
yutori, Inc. (TYO:5892)
Japan flag Japan · Delayed Price · Currency is JPY
2,620.00
+3.00 (0.11%)
Oct 28, 2026, 2:14 PM JST

yutori Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20262,640.002,709.002,606.002,620.002,620.000.11%46,300
Oct 27, 20262,592.002,622.002,540.002,617.002,617.000.27%62,900
Oct 26, 20262,542.002,633.002,475.002,610.002,610.002.43%79,000
Oct 23, 20262,550.002,631.002,501.002,548.002,548.00-2.00%109,200
Oct 22, 20262,868.002,873.002,585.002,600.002,600.00-9.57%134,000
Oct 21, 20262,847.002,935.002,752.002,875.002,875.002.61%57,200
Oct 20, 20263,010.003,010.002,800.002,802.002,802.00-6.76%128,300
Oct 19, 20263,160.003,170.002,970.003,005.003,005.00-4.91%113,600
Oct 16, 20262,991.003,175.002,987.003,160.003,160.007.45%294,800
Oct 15, 20262,936.003,030.002,931.002,941.002,941.00-2.94%80,700
Oct 14, 20262,888.003,040.002,824.003,030.003,030.004.92%125,900
Oct 13, 20262,852.002,947.002,850.002,888.002,888.000.28%74,700
Oct 9, 20262,958.003,000.002,853.002,880.002,880.00-2.67%86,500
Oct 8, 20263,015.003,015.002,934.002,959.002,959.00-1.37%64,500
Oct 7, 20262,989.003,020.002,903.003,000.003,000.000.33%117,600
Oct 6, 20262,925.003,045.002,925.002,990.002,990.001.98%107,500
Oct 5, 20262,951.002,960.002,833.002,932.002,932.000.45%92,700
Oct 2, 20262,900.002,930.002,777.002,919.002,919.00-0.03%116,200
Oct 1, 20263,015.003,045.002,897.002,920.002,920.00-2.63%105,100
Sep 30, 20263,000.003,075.002,920.002,999.002,999.000.81%142,000
Sep 29, 20262,998.003,010.002,943.002,975.002,975.00-0.77%64,800
Sep 28, 20263,070.003,070.002,904.002,998.002,998.00-1.22%140,900
Sep 25, 20263,010.003,145.002,950.003,035.003,035.001.37%185,100
Sep 24, 20262,985.003,045.002,867.002,994.002,994.002.01%279,200
Sep 18, 20262,835.002,988.002,786.002,935.002,935.003.71%110,900
Sep 17, 20262,696.002,849.002,666.002,830.002,830.004.66%90,600
Sep 16, 20262,741.002,780.002,650.002,704.002,704.00-1.35%95,200
Sep 15, 20262,690.002,751.002,640.002,741.002,741.002.93%62,600
Sep 14, 20262,636.002,740.002,626.002,663.002,663.000.26%72,400
Sep 11, 20262,707.002,720.002,621.002,656.002,656.00-3.98%105,800
Sep 10, 20262,701.002,800.002,630.002,766.002,766.003.98%153,300
Sep 9, 20262,411.002,738.002,382.002,660.002,660.0010.33%198,700
Sep 8, 20262,567.002,567.002,411.002,411.002,411.00-6.08%97,400
Sep 7, 20262,590.002,595.002,484.002,567.002,567.000.55%82,000
Sep 4, 20262,503.002,591.002,470.002,553.002,553.001.39%61,200
Sep 3, 20262,500.002,559.002,445.002,518.002,518.001.04%81,300
Sep 2, 20262,480.002,516.002,335.002,492.002,492.00-1.11%93,600
Sep 1, 20262,648.002,648.002,515.002,520.002,520.00-3.63%48,800
Aug 31, 20262,615.002,632.002,550.002,615.002,615.00-1.02%38,800
Aug 28, 20262,552.002,684.002,530.002,642.002,642.003.65%73,500
Aug 27, 20262,447.002,600.002,410.002,549.002,549.005.37%63,600
Aug 26, 20262,408.002,453.002,380.002,419.002,419.00-0.04%67,400
Aug 25, 20262,382.002,446.002,376.002,420.002,420.001.60%48,200
Aug 24, 20262,464.002,478.002,368.002,382.002,382.00-2.97%38,200
Aug 21, 20262,471.002,508.002,428.002,455.002,455.00-1.21%33,900
Aug 20, 20262,420.002,492.002,351.002,485.002,485.003.76%69,100
Aug 19, 20262,560.002,570.002,372.002,395.002,395.00-4.58%64,000
Aug 18, 20262,629.002,650.002,489.002,510.002,510.00-6.31%176,100
Aug 17, 20262,508.002,698.002,455.002,679.002,679.005.72%159,600
Aug 14, 20262,050.002,548.002,033.002,534.002,534.0015.34%432,200