Skip to main content
logo
yutori, Inc. (TYO:5892)
Japan flag Japan · Delayed Price · Currency is JPY
2,588.00
+169.00 (6.99%)
Aug 27, 2026, 10:50 AM JST

yutori Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 20262,207.002,215.002,100.002,197.002,197.00-0.36%100,200
Aug 12, 20262,214.002,226.002,180.002,205.002,205.00-0.94%24,300
Aug 10, 20262,200.002,238.002,165.002,226.002,226.002.44%33,400
Aug 7, 20262,226.002,226.002,170.002,173.002,173.00-2.38%31,400
Aug 6, 20262,213.002,253.002,197.002,226.002,226.000.59%27,900
Aug 5, 20262,124.002,213.002,120.002,213.002,213.004.04%45,400
Aug 4, 20262,112.002,170.002,112.002,127.002,127.00-0.93%28,600
Aug 3, 20262,128.002,147.002,060.002,147.002,147.001.42%29,600
Jul 31, 20262,070.002,139.002,062.002,117.002,117.001.29%35,700
Jul 30, 20262,041.002,098.002,023.002,090.002,090.002.40%51,900
Jul 29, 20262,020.002,059.002,002.002,041.002,041.001.44%31,300
Jul 28, 20262,055.002,055.002,001.002,012.002,012.00-1.52%18,000
Jul 27, 20261,974.002,054.001,974.002,043.002,043.004.13%62,100
Jul 24, 20261,980.001,980.001,904.001,962.001,962.00-0.05%68,400
Jul 23, 20262,000.002,020.001,947.001,963.001,963.00-2.87%109,100
Jul 22, 20262,030.002,035.001,975.002,021.002,021.00-0.25%43,700
Jul 21, 20262,060.002,060.002,012.002,026.002,026.00-0.10%32,900
Jul 17, 20262,060.002,077.001,974.002,028.002,028.00-1.55%106,400
Jul 16, 20262,081.002,115.002,059.002,060.002,060.00-1.58%35,800
Jul 15, 20262,100.002,118.002,046.002,093.002,093.000.43%80,600
Jul 14, 20262,030.002,084.002,010.002,084.002,084.001.07%44,200
Jul 13, 20262,075.002,100.002,033.002,062.002,062.00-0.91%49,400
Jul 10, 20262,062.002,091.002,038.002,081.002,081.000.92%48,700
Jul 9, 20262,067.002,091.002,031.002,062.002,062.00-0.58%38,900
Jul 8, 20262,100.002,100.002,040.002,074.002,074.00-1.24%31,900
Jul 7, 20262,097.002,128.002,077.002,100.002,100.000.77%33,000
Jul 6, 20262,144.002,193.002,080.002,084.002,084.00-2.30%36,800
Jul 3, 20262,097.002,140.002,055.002,133.002,133.002.84%43,300
Jul 2, 20262,055.002,092.002,024.002,074.002,074.002.07%32,300
Jul 1, 20262,066.002,073.002,004.002,032.002,032.00-0.73%25,600
Jun 30, 20262,052.002,084.002,000.002,047.002,047.00-1.16%31,000
Jun 29, 20262,010.002,114.002,010.002,071.002,071.004.70%68,700
Jun 26, 20262,000.002,000.001,946.001,978.001,978.00-1.44%38,700
Jun 25, 20262,000.002,046.001,982.002,007.002,007.000.60%43,700
Jun 24, 20262,010.002,023.001,969.001,995.001,995.00-0.75%61,500
Jun 23, 20262,065.002,065.001,998.002,010.002,010.00-1.08%25,600
Jun 22, 20262,031.002,115.002,021.002,032.002,032.000.10%57,300
Jun 19, 20262,122.002,122.002,002.002,030.002,030.00-2.03%62,100
Jun 18, 20262,142.002,144.002,072.002,072.002,072.00-5.47%66,300
Jun 17, 20262,046.002,214.002,046.002,192.002,192.007.45%109,600
Jun 16, 20261,977.002,040.001,935.002,040.002,040.004.88%91,100