Skip to main content
logo
yutori, Inc. (TYO:5892)
Japan flag Japan · Delayed Price · Currency is JPY
2,975.00
-23.00 (-0.77%)
Sep 29, 2026, 3:30 PM JST

yutori Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20262,998.003,010.002,943.002,976.002,976.00-0.73%62,700
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%59,600
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
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