Skip to main content
logo
Yuken Kogyo Co., Ltd. (TYO:6393)
Japan flag Japan · Delayed Price · Currency is JPY
3,325.00
-10.00 (-0.30%)
Jan 23, 2026, 11:15 AM JST

Yuken Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20263,260.003,285.003,240.003,260.003,260.000.62%6,400
Jan 9, 20263,215.003,250.003,215.003,240.003,240.000.93%3,600
Jan 8, 20263,250.003,250.003,205.003,210.003,210.00-1.23%7,100
Jan 7, 20263,185.003,280.003,170.003,250.003,250.001.25%12,200
Jan 6, 20263,225.003,245.003,205.003,210.003,210.00-0.47%5,200
Jan 5, 20263,225.003,225.003,200.003,225.003,225.00-6,500
Dec 30, 20253,260.003,260.003,210.003,225.003,225.00-1.07%3,000
Dec 29, 20253,210.003,260.003,195.003,260.003,260.001.56%6,600
Dec 26, 20253,190.003,215.003,160.003,210.003,210.002.07%8,200
Dec 25, 20253,215.003,245.003,060.003,145.003,145.00-1.72%22,400
Dec 24, 20253,135.003,200.003,095.003,200.003,200.002.07%14,700
Dec 23, 20253,075.003,135.003,055.003,135.003,135.001.95%8,800
Dec 22, 20253,075.003,110.003,020.003,075.003,075.002.64%26,800
Dec 19, 20252,999.003,015.002,991.002,996.002,996.00-0.13%3,100
Dec 18, 20252,980.003,000.002,979.003,000.003,000.000.67%1,500
Dec 17, 20252,998.003,005.002,973.002,980.002,980.00-0.67%8,200
Dec 16, 20253,010.003,010.002,998.003,000.003,000.00-0.50%2,100
Dec 15, 20252,996.003,020.002,996.003,015.003,015.000.57%4,000
Dec 12, 20253,000.003,010.002,987.002,998.002,998.000.60%1,600
Dec 11, 20253,005.003,005.002,980.002,980.002,980.00-0.83%2,900
Dec 10, 20253,025.003,025.002,984.003,005.003,005.000.57%7,400
Dec 9, 20253,000.003,000.002,985.002,988.002,988.00-0.40%4,500
Dec 8, 20253,025.003,025.002,987.003,000.003,000.000.07%6,000
Dec 5, 20252,993.003,025.002,987.002,998.002,998.000.10%4,300
Dec 4, 20253,010.003,020.002,995.002,995.002,995.00-0.50%1,200
Dec 3, 20253,045.003,070.003,000.003,010.003,010.00-1.15%4,900
Dec 2, 20253,000.003,045.002,997.003,045.003,045.001.33%5,200
Dec 1, 20253,000.003,030.003,000.003,005.003,005.000.47%6,700
Nov 28, 20252,989.002,991.002,980.002,991.002,991.000.20%2,900
Nov 27, 20252,989.002,997.002,965.002,985.002,985.00-0.13%4,100
Nov 26, 20252,996.002,996.002,971.002,989.002,989.000.78%2,400
Nov 25, 20252,980.002,997.002,966.002,966.002,966.00-0.37%5,200
Nov 21, 20252,952.002,983.002,952.002,977.002,977.000.51%2,300
Nov 20, 20252,971.002,984.002,953.002,962.002,962.00-0.17%1,400
Nov 19, 20252,970.002,970.002,941.002,967.002,967.000.41%1,000
Nov 18, 20252,950.002,969.002,930.002,955.002,955.00-5,000
Nov 17, 20252,964.002,972.002,940.002,955.002,955.00-0.47%5,600
Nov 14, 20252,972.003,020.002,952.002,969.002,969.00-1.85%9,900
Nov 13, 20253,010.003,045.003,010.003,025.003,025.00-0.82%1,600
Nov 12, 20253,080.003,080.003,035.003,050.003,050.00-0.16%5,200
Nov 11, 20253,010.003,080.003,010.003,055.003,055.002.65%16,600
Nov 10, 20252,973.002,999.002,957.002,976.002,976.000.10%4,400
Nov 7, 20252,975.002,975.002,931.002,973.002,973.000.75%1,900