Skip to main content
logo
yutori, Inc. (TYO:5892)
Japan flag Japan · Delayed Price · Currency is JPY
2,141.00
+10.00 (0.47%)
Jun 3, 2026, 3:30 PM JST

yutori Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20262,152.002,181.002,100.002,131.002,131.00-1.52%42,300
Jun 1, 20262,292.002,300.002,151.002,164.002,164.00-5.50%66,800
May 29, 20262,268.002,350.002,268.002,290.002,290.00-1.12%50,900
May 28, 20262,340.002,378.002,268.002,316.002,316.00-2.61%68,300
May 27, 20262,506.002,541.002,373.002,378.002,378.00-6.96%79,600
May 26, 20262,366.002,581.002,360.002,556.002,556.007.17%123,900
May 25, 20262,476.002,476.002,340.002,385.002,385.000.38%90,300
May 22, 20262,467.002,469.002,371.002,376.002,376.00-4.58%87,800
May 21, 20262,530.002,549.002,425.002,490.002,490.00-2.77%91,100
May 20, 20262,649.002,677.002,505.002,561.002,561.00-3.32%63,900
May 19, 20262,590.002,733.002,557.002,649.002,649.002.56%150,600
May 18, 20262,599.002,640.002,447.002,583.002,583.008.35%260,400
May 15, 20262,384.002,384.002,384.002,384.002,384.0020.16%28,700
May 14, 20262,060.002,093.001,946.001,984.001,984.00-5.07%105,100
May 13, 20261,936.002,115.001,936.002,090.002,090.008.01%101,000
May 12, 20261,948.001,948.001,863.001,935.001,935.000.31%90,600
May 11, 20261,970.001,970.001,923.001,929.001,929.00-2.08%143,600
May 8, 20261,973.002,042.001,951.001,970.001,970.00-0.15%127,400
May 7, 20261,982.002,001.001,939.001,973.001,973.00-0.70%52,900
May 1, 20261,950.002,028.001,947.001,987.001,987.001.90%31,300
Apr 30, 20261,989.001,989.001,902.001,950.001,950.00-2.45%77,400
Apr 28, 20262,036.002,042.001,991.001,999.001,999.00-2.06%47,100
Apr 27, 20262,056.002,090.002,040.002,041.002,041.00-0.39%24,000
Apr 24, 20262,100.002,100.002,049.002,049.002,049.00-1.40%31,500
Apr 23, 20262,187.002,187.002,057.002,078.002,078.00-5.16%54,600
Apr 22, 20262,175.002,221.002,149.002,191.002,191.00-0.72%35,300
Apr 21, 20262,225.002,277.002,180.002,207.002,207.00-0.76%33,400
Apr 20, 20262,200.002,254.002,167.002,224.002,224.000.86%40,400
Apr 17, 20262,188.002,230.002,186.002,205.002,205.00-0.05%29,900
Apr 16, 20262,235.002,291.002,185.002,206.002,206.00-1.21%30,900
Apr 15, 20262,348.002,348.002,189.002,233.002,233.00-3.38%57,100
Apr 14, 20262,382.002,392.002,213.002,311.002,311.006.35%185,900
Apr 13, 20262,176.002,211.002,155.002,173.002,173.00-0.14%23,300
Apr 10, 20262,183.002,216.002,135.002,176.002,176.000.28%44,600
Apr 9, 20262,180.002,217.002,145.002,170.002,170.00-0.46%41,500
Apr 8, 20262,080.002,182.002,080.002,180.002,180.006.03%92,100
Apr 7, 20262,026.002,111.002,026.002,056.002,056.000.44%38,500
Apr 6, 20262,008.002,049.002,006.002,047.002,047.001.79%25,200
Apr 3, 20262,065.002,080.002,010.002,011.002,011.00-0.30%30,900
Apr 2, 20262,031.002,098.002,010.002,017.002,017.00-2.80%31,300
Apr 1, 20262,090.002,128.002,020.002,075.002,075.002.47%109,800
Mar 31, 20261,985.002,080.001,980.002,025.002,025.002.02%19,900
Mar 30, 20261,951.002,011.001,935.001,985.001,985.00-4.15%35,300
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