Skip to main content
logo
Yuken Kogyo Co., Ltd. (TYO:6393)
Japan flag Japan · Delayed Price · Currency is JPY
3,145.00
-15.00 (-0.47%)
At close: Mar 27, 2026

Yuken Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,160.003,175.003,140.003,145.003,145.00-0.47%4,100
Mar 26, 20263,135.003,170.003,100.003,160.003,160.001.44%5,000
Mar 25, 20263,110.003,165.003,110.003,115.003,115.001.14%4,600
Mar 24, 20263,125.003,125.003,080.003,080.003,080.000.65%2,800
Mar 23, 20263,115.003,135.003,050.003,060.003,060.00-3.01%9,800
Mar 19, 20263,180.003,200.003,150.003,155.003,155.00-0.94%5,000
Mar 18, 20263,185.003,235.003,185.003,185.003,185.00-5,200
Mar 17, 20263,180.003,195.003,150.003,185.003,185.000.31%2,900
Mar 16, 20263,250.003,250.003,170.003,175.003,175.00-2.46%5,400
Mar 13, 20263,200.003,255.003,170.003,255.003,255.000.93%2,600
Mar 12, 20263,225.003,265.003,215.003,225.003,225.00-5,300
Mar 11, 20263,195.003,295.003,195.003,225.003,225.000.94%6,800
Mar 10, 20263,200.003,225.003,185.003,195.003,195.000.16%4,600
Mar 9, 20263,175.003,190.003,060.003,190.003,190.00-0.47%11,300
Mar 6, 20263,190.003,230.003,140.003,205.003,205.00-3,700
Mar 5, 20263,215.003,240.003,205.003,205.003,205.001.91%2,700
Mar 4, 20263,250.003,260.003,145.003,145.003,145.00-3.97%17,000
Mar 3, 20263,300.003,320.003,275.003,275.003,275.00-1.95%3,800
Mar 2, 20263,320.003,350.003,280.003,340.003,340.000.60%7,000
Feb 27, 20263,310.003,350.003,310.003,320.003,320.000.61%7,400
Feb 26, 20263,320.003,320.003,290.003,300.003,300.000.30%4,900
Feb 25, 20263,270.003,325.003,260.003,290.003,290.000.61%6,000
Feb 24, 20263,255.003,285.003,210.003,270.003,270.000.77%5,700
Feb 20, 20263,220.003,275.003,215.003,245.003,245.000.78%3,400
Feb 19, 20263,220.003,250.003,220.003,220.003,220.00-2,200
Feb 18, 20263,215.003,220.003,170.003,220.003,220.000.63%5,700
Feb 17, 20263,240.003,240.003,185.003,200.003,200.00-0.93%11,100
Feb 16, 20263,240.003,240.003,210.003,230.003,230.00-0.31%9,800
Feb 13, 20263,250.003,285.003,210.003,240.003,240.00-4.42%20,200
Feb 12, 20263,330.003,390.003,325.003,390.003,390.002.88%7,200
Feb 10, 20263,285.003,340.003,285.003,295.003,295.00-7,400
Feb 9, 20263,300.003,315.003,290.003,295.003,295.000.92%2,600
Feb 6, 20263,250.003,280.003,245.003,265.003,265.000.46%4,800
Feb 5, 20263,280.003,320.003,250.003,250.003,250.00-0.46%7,700
Feb 4, 20263,270.003,275.003,265.003,265.003,265.00-1,300
Feb 3, 20263,250.003,265.003,245.003,265.003,265.000.93%800
Feb 2, 20263,245.003,275.003,230.003,235.003,235.00-0.31%3,900
Jan 30, 20263,270.003,270.003,225.003,245.003,245.00-0.31%6,400
Jan 29, 20263,270.003,270.003,250.003,255.003,255.00-0.46%2,200
Jan 28, 20263,290.003,290.003,255.003,270.003,270.000.15%1,900
Jan 27, 20263,270.003,280.003,250.003,265.003,265.00-0.15%3,900
Jan 26, 20263,300.003,310.003,260.003,270.003,270.00-1.21%7,600
Jan 23, 20263,355.003,360.003,305.003,310.003,310.00-0.75%4,900
Jan 22, 20263,310.003,335.003,270.003,335.003,335.001.83%4,300
Jan 21, 20263,275.003,300.003,260.003,275.003,275.00-0.76%4,400
Jan 20, 20263,335.003,335.003,275.003,300.003,300.00-0.90%3,800
Jan 19, 20263,320.003,335.003,240.003,330.003,330.000.30%7,500
Jan 16, 20263,310.003,335.003,280.003,320.003,320.000.30%4,500
Jan 15, 20263,270.003,310.003,260.003,310.003,310.001.69%7,100
Jan 14, 20263,260.003,290.003,255.003,255.003,255.00-0.15%3,300