Skip to main content
logo
Yuken Kogyo Co., Ltd. (TYO:6393)
Japan flag Japan · Delayed Price · Currency is JPY
3,205.00
+60.00 (1.91%)
At close: Mar 5, 2026

Yuken Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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