yutori, Inc. (TYO:5892)
Japan · Delayed Price · Currency is JPY 2,228.00
+15.00 (0.68%)
Aug 6, 2026, 11:30 AM JST
yutori Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 2,124.00 | 2,145.00 | 2,121.00 | 2,127.00 | - | - | 29,600 |
| Aug 4, 2026 | 2,112.00 | 2,170.00 | 2,112.00 | 2,127.00 | 2,127.00 | -0.93% | 28,600 |
| Aug 3, 2026 | 2,128.00 | 2,147.00 | 2,060.00 | 2,147.00 | 2,147.00 | 1.42% | 29,600 |
| Jul 31, 2026 | 2,070.00 | 2,139.00 | 2,062.00 | 2,117.00 | 2,117.00 | 1.29% | 35,700 |
| Jul 30, 2026 | 2,041.00 | 2,098.00 | 2,023.00 | 2,090.00 | 2,090.00 | 2.40% | 51,900 |
| Jul 29, 2026 | 2,020.00 | 2,059.00 | 2,002.00 | 2,041.00 | 2,041.00 | 1.44% | 31,300 |
| Jul 28, 2026 | 2,055.00 | 2,055.00 | 2,001.00 | 2,012.00 | 2,012.00 | -1.52% | 18,000 |
| Jul 27, 2026 | 1,974.00 | 2,054.00 | 1,974.00 | 2,043.00 | 2,043.00 | 4.13% | 62,100 |
| Jul 24, 2026 | 1,980.00 | 1,980.00 | 1,904.00 | 1,962.00 | 1,962.00 | -0.05% | 68,400 |
| Jul 23, 2026 | 2,000.00 | 2,020.00 | 1,947.00 | 1,963.00 | 1,963.00 | -2.87% | 109,100 |
| Jul 22, 2026 | 2,030.00 | 2,035.00 | 1,975.00 | 2,021.00 | 2,021.00 | -0.25% | 43,700 |
| Jul 21, 2026 | 2,060.00 | 2,060.00 | 2,012.00 | 2,026.00 | 2,026.00 | -0.10% | 32,900 |
| Jul 17, 2026 | 2,060.00 | 2,077.00 | 1,974.00 | 2,028.00 | 2,028.00 | -1.55% | 106,400 |
| Jul 16, 2026 | 2,081.00 | 2,115.00 | 2,059.00 | 2,060.00 | 2,060.00 | -1.58% | 35,800 |
| Jul 15, 2026 | 2,100.00 | 2,118.00 | 2,046.00 | 2,093.00 | 2,093.00 | 0.43% | 80,600 |
| Jul 14, 2026 | 2,030.00 | 2,084.00 | 2,010.00 | 2,084.00 | 2,084.00 | 1.07% | 44,200 |
| Jul 13, 2026 | 2,075.00 | 2,100.00 | 2,033.00 | 2,062.00 | 2,062.00 | -0.91% | 49,400 |
| Jul 10, 2026 | 2,062.00 | 2,091.00 | 2,038.00 | 2,081.00 | 2,081.00 | 0.92% | 48,700 |
| Jul 9, 2026 | 2,067.00 | 2,091.00 | 2,031.00 | 2,062.00 | 2,062.00 | -0.58% | 38,900 |
| Jul 8, 2026 | 2,100.00 | 2,100.00 | 2,040.00 | 2,074.00 | 2,074.00 | -1.24% | 31,900 |
| Jul 7, 2026 | 2,097.00 | 2,128.00 | 2,077.00 | 2,100.00 | 2,100.00 | 0.77% | 33,000 |
| Jul 6, 2026 | 2,144.00 | 2,193.00 | 2,080.00 | 2,084.00 | 2,084.00 | -2.30% | 36,800 |
| Jul 3, 2026 | 2,097.00 | 2,140.00 | 2,055.00 | 2,133.00 | 2,133.00 | 2.84% | 43,300 |
| Jul 2, 2026 | 2,055.00 | 2,092.00 | 2,024.00 | 2,074.00 | 2,074.00 | 2.07% | 32,300 |
| Jul 1, 2026 | 2,066.00 | 2,073.00 | 2,004.00 | 2,032.00 | 2,032.00 | -0.73% | 25,600 |
| Jun 30, 2026 | 2,052.00 | 2,084.00 | 2,000.00 | 2,047.00 | 2,047.00 | -1.16% | 31,000 |
| Jun 29, 2026 | 2,010.00 | 2,114.00 | 2,010.00 | 2,071.00 | 2,071.00 | 4.70% | 68,700 |
| Jun 26, 2026 | 2,000.00 | 2,000.00 | 1,946.00 | 1,978.00 | 1,978.00 | -1.44% | 38,700 |
| Jun 25, 2026 | 2,000.00 | 2,046.00 | 1,982.00 | 2,007.00 | 2,007.00 | 0.60% | 43,700 |
| Jun 24, 2026 | 2,010.00 | 2,023.00 | 1,969.00 | 1,995.00 | 1,995.00 | -0.75% | 61,500 |
| Jun 23, 2026 | 2,065.00 | 2,065.00 | 1,998.00 | 2,010.00 | 2,010.00 | -1.08% | 25,600 |
| Jun 22, 2026 | 2,031.00 | 2,115.00 | 2,021.00 | 2,032.00 | 2,032.00 | 0.10% | 57,300 |
| Jun 19, 2026 | 2,122.00 | 2,122.00 | 2,002.00 | 2,030.00 | 2,030.00 | -2.03% | 62,100 |
| Jun 18, 2026 | 2,142.00 | 2,144.00 | 2,072.00 | 2,072.00 | 2,072.00 | -5.47% | 66,300 |
| Jun 17, 2026 | 2,046.00 | 2,214.00 | 2,046.00 | 2,192.00 | 2,192.00 | 7.45% | 109,600 |
| Jun 16, 2026 | 1,977.00 | 2,040.00 | 1,935.00 | 2,040.00 | 2,040.00 | 4.88% | 91,100 |
| Jun 15, 2026 | 2,003.00 | 2,020.00 | 1,925.00 | 1,945.00 | 1,945.00 | -2.80% | 72,600 |
| Jun 12, 2026 | 2,121.00 | 2,121.00 | 1,979.00 | 2,001.00 | 2,001.00 | -5.66% | 154,900 |
| Jun 11, 2026 | 2,160.00 | 2,160.00 | 2,081.00 | 2,121.00 | 2,121.00 | -3.46% | 40,900 |
| Jun 10, 2026 | 2,166.00 | 2,260.00 | 2,162.00 | 2,197.00 | 2,197.00 | 0.92% | 50,900 |
| Jun 9, 2026 | 2,208.00 | 2,240.00 | 2,160.00 | 2,177.00 | 2,177.00 | -2.16% | 55,300 |
| Jun 8, 2026 | 2,320.00 | 2,328.00 | 2,183.00 | 2,225.00 | 2,225.00 | -6.12% | 72,600 |
| Jun 5, 2026 | 2,231.00 | 2,420.00 | 2,229.00 | 2,370.00 | 2,370.00 | 7.87% | 113,400 |
| Jun 4, 2026 | 2,106.00 | 2,227.00 | 2,105.00 | 2,197.00 | 2,197.00 | 2.62% | 52,000 |
| Jun 3, 2026 | 2,108.00 | 2,156.00 | 2,081.00 | 2,141.00 | 2,141.00 | 0.47% | 55,700 |
| Jun 2, 2026 | 2,152.00 | 2,181.00 | 2,100.00 | 2,131.00 | 2,131.00 | -1.52% | 42,300 |
| Jun 1, 2026 | 2,292.00 | 2,300.00 | 2,151.00 | 2,164.00 | 2,164.00 | -5.50% | 66,800 |
| May 29, 2026 | 2,268.00 | 2,350.00 | 2,268.00 | 2,290.00 | 2,290.00 | -1.12% | 50,900 |
| May 28, 2026 | 2,340.00 | 2,378.00 | 2,268.00 | 2,316.00 | 2,316.00 | -2.61% | 68,300 |
| May 27, 2026 | 2,506.00 | 2,541.00 | 2,373.00 | 2,378.00 | 2,378.00 | -6.96% | 79,600 |