yutori, Inc. (TYO:5892)
Japan · Delayed Price · Currency is JPY 1,995.00
-15.00 (-0.75%)
Jun 24, 2026, 3:30 PM JST
yutori Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 2,366.00 | 2,581.00 | 2,360.00 | 2,556.00 | 2,556.00 | 7.17% | 123,900 |
| May 25, 2026 | 2,476.00 | 2,476.00 | 2,340.00 | 2,385.00 | 2,385.00 | 0.38% | 90,300 |
| May 22, 2026 | 2,467.00 | 2,469.00 | 2,371.00 | 2,376.00 | 2,376.00 | -4.58% | 87,800 |
| May 21, 2026 | 2,530.00 | 2,549.00 | 2,425.00 | 2,490.00 | 2,490.00 | -2.77% | 91,100 |
| May 20, 2026 | 2,649.00 | 2,677.00 | 2,505.00 | 2,561.00 | 2,561.00 | -3.32% | 63,900 |
| May 19, 2026 | 2,590.00 | 2,733.00 | 2,557.00 | 2,649.00 | 2,649.00 | 2.56% | 150,600 |
| May 18, 2026 | 2,599.00 | 2,640.00 | 2,447.00 | 2,583.00 | 2,583.00 | 8.35% | 260,400 |
| May 15, 2026 | 2,384.00 | 2,384.00 | 2,384.00 | 2,384.00 | 2,384.00 | 20.16% | 28,700 |
| May 14, 2026 | 2,060.00 | 2,093.00 | 1,946.00 | 1,984.00 | 1,984.00 | -5.07% | 105,100 |
| May 13, 2026 | 1,936.00 | 2,115.00 | 1,936.00 | 2,090.00 | 2,090.00 | 8.01% | 101,000 |
| May 12, 2026 | 1,948.00 | 1,948.00 | 1,863.00 | 1,935.00 | 1,935.00 | 0.31% | 90,600 |
| May 11, 2026 | 1,970.00 | 1,970.00 | 1,923.00 | 1,929.00 | 1,929.00 | -2.08% | 143,600 |
| May 8, 2026 | 1,973.00 | 2,042.00 | 1,951.00 | 1,970.00 | 1,970.00 | -0.15% | 127,400 |
| May 7, 2026 | 1,982.00 | 2,001.00 | 1,939.00 | 1,973.00 | 1,973.00 | -0.70% | 52,900 |
| May 1, 2026 | 1,950.00 | 2,028.00 | 1,947.00 | 1,987.00 | 1,987.00 | 1.90% | 31,300 |
| Apr 30, 2026 | 1,989.00 | 1,989.00 | 1,902.00 | 1,950.00 | 1,950.00 | -2.45% | 77,400 |
| Apr 28, 2026 | 2,036.00 | 2,042.00 | 1,991.00 | 1,999.00 | 1,999.00 | -2.06% | 47,100 |
| Apr 27, 2026 | 2,056.00 | 2,090.00 | 2,040.00 | 2,041.00 | 2,041.00 | -0.39% | 24,000 |
| Apr 24, 2026 | 2,100.00 | 2,100.00 | 2,049.00 | 2,049.00 | 2,049.00 | -1.40% | 31,500 |
| Apr 23, 2026 | 2,187.00 | 2,187.00 | 2,057.00 | 2,078.00 | 2,078.00 | -5.16% | 54,600 |
| Apr 22, 2026 | 2,175.00 | 2,221.00 | 2,149.00 | 2,191.00 | 2,191.00 | -0.72% | 35,300 |
| Apr 21, 2026 | 2,225.00 | 2,277.00 | 2,180.00 | 2,207.00 | 2,207.00 | -0.76% | 33,400 |
| Apr 20, 2026 | 2,200.00 | 2,254.00 | 2,167.00 | 2,224.00 | 2,224.00 | 0.86% | 40,400 |
| Apr 17, 2026 | 2,188.00 | 2,230.00 | 2,186.00 | 2,205.00 | 2,205.00 | -0.05% | 29,900 |
| Apr 16, 2026 | 2,235.00 | 2,291.00 | 2,185.00 | 2,206.00 | 2,206.00 | -1.21% | 30,900 |
| Apr 15, 2026 | 2,348.00 | 2,348.00 | 2,189.00 | 2,233.00 | 2,233.00 | -3.38% | 57,100 |
| Apr 14, 2026 | 2,382.00 | 2,392.00 | 2,213.00 | 2,311.00 | 2,311.00 | 6.35% | 185,900 |
| Apr 13, 2026 | 2,176.00 | 2,211.00 | 2,155.00 | 2,173.00 | 2,173.00 | -0.14% | 23,300 |
| Apr 10, 2026 | 2,183.00 | 2,216.00 | 2,135.00 | 2,176.00 | 2,176.00 | 0.28% | 44,600 |
| Apr 9, 2026 | 2,180.00 | 2,217.00 | 2,145.00 | 2,170.00 | 2,170.00 | -0.46% | 41,500 |