Yuken Kogyo Co., Ltd. (TYO:6393)
Japan · Delayed Price · Currency is JPY 2,919.00
+41.00 (1.42%)
Jun 19, 2026, 3:30 PM JST
Yuken Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 2,880.00 | 2,920.00 | 2,867.00 | 2,881.00 | - | 0.10% | 4,100 |
| Jun 18, 2026 | 2,895.00 | 2,895.00 | 2,845.00 | 2,878.00 | 2,878.00 | 0.84% | 3,400 |
| Jun 17, 2026 | 2,880.00 | 2,880.00 | 2,851.00 | 2,854.00 | 2,854.00 | -0.04% | 2,100 |
| Jun 16, 2026 | 2,860.00 | 2,883.00 | 2,855.00 | 2,855.00 | 2,855.00 | -1.01% | 3,400 |
| Jun 15, 2026 | 2,863.00 | 2,892.00 | 2,815.00 | 2,884.00 | 2,884.00 | 1.76% | 4,100 |
| Jun 12, 2026 | 2,815.00 | 2,840.00 | 2,815.00 | 2,834.00 | 2,834.00 | 0.85% | 1,100 |
| Jun 11, 2026 | 2,800.00 | 2,810.00 | 2,790.00 | 2,810.00 | 2,810.00 | 0.11% | 4,200 |
| Jun 10, 2026 | 2,820.00 | 2,820.00 | 2,801.00 | 2,807.00 | 2,807.00 | -0.35% | 2,200 |
| Jun 9, 2026 | 2,811.00 | 2,821.00 | 2,802.00 | 2,817.00 | 2,817.00 | 0.57% | 1,700 |
| Jun 8, 2026 | 2,821.00 | 2,830.00 | 2,801.00 | 2,801.00 | 2,801.00 | -0.85% | 3,000 |
| Jun 5, 2026 | 2,822.00 | 2,825.00 | 2,821.00 | 2,825.00 | 2,825.00 | -0.18% | 800 |
| Jun 4, 2026 | 2,871.00 | 2,871.00 | 2,811.00 | 2,830.00 | 2,830.00 | -0.07% | 1,300 |
| Jun 3, 2026 | 2,823.00 | 2,840.00 | 2,817.00 | 2,832.00 | 2,832.00 | 0.25% | 3,800 |
| Jun 2, 2026 | 2,853.00 | 2,879.00 | 2,810.00 | 2,825.00 | 2,825.00 | -0.98% | 4,300 |
| Jun 1, 2026 | 2,883.00 | 2,909.00 | 2,852.00 | 2,853.00 | 2,853.00 | -1.89% | 3,000 |
| May 29, 2026 | 2,873.00 | 2,914.00 | 2,868.00 | 2,908.00 | 2,908.00 | 1.64% | 1,800 |
| May 28, 2026 | 2,852.00 | 2,876.00 | 2,851.00 | 2,861.00 | 2,861.00 | -0.35% | 2,000 |
| May 27, 2026 | 2,886.00 | 2,888.00 | 2,850.00 | 2,871.00 | 2,871.00 | -0.14% | 1,600 |
| May 26, 2026 | 2,845.00 | 2,887.00 | 2,832.00 | 2,875.00 | 2,875.00 | 1.05% | 3,600 |
| May 25, 2026 | 2,830.00 | 2,888.00 | 2,830.00 | 2,845.00 | 2,845.00 | -1.22% | 6,100 |
| May 22, 2026 | 2,910.00 | 2,910.00 | 2,873.00 | 2,880.00 | 2,880.00 | -1.37% | 7,100 |
| May 21, 2026 | 2,930.00 | 2,930.00 | 2,920.00 | 2,920.00 | 2,920.00 | 0.03% | 3,800 |
| May 20, 2026 | 2,965.00 | 2,965.00 | 2,906.00 | 2,919.00 | 2,919.00 | -1.45% | 4,400 |
| May 19, 2026 | 2,978.00 | 2,994.00 | 2,960.00 | 2,962.00 | 2,962.00 | -1.13% | 1,700 |
| May 18, 2026 | 3,000.00 | 3,010.00 | 2,977.00 | 2,996.00 | 2,996.00 | -0.63% | 5,300 |
| May 15, 2026 | 2,998.00 | 3,015.00 | 2,996.00 | 3,015.00 | 3,015.00 | - | 4,800 |
| May 14, 2026 | 3,060.00 | 3,060.00 | 2,998.00 | 3,015.00 | 3,015.00 | -1.15% | 3,000 |
| May 13, 2026 | 2,995.00 | 3,050.00 | 2,990.00 | 3,050.00 | 3,050.00 | 1.84% | 4,500 |
| May 12, 2026 | 2,999.00 | 3,000.00 | 2,993.00 | 2,995.00 | 2,995.00 | -0.17% | 1,100 |
| May 11, 2026 | 3,000.00 | 3,000.00 | 2,986.00 | 3,000.00 | 3,000.00 | 0.07% | 2,200 |
| May 8, 2026 | 2,987.00 | 2,998.00 | 2,980.00 | 2,998.00 | 2,998.00 | 0.40% | 1,400 |
| May 7, 2026 | 2,985.00 | 3,000.00 | 2,985.00 | 2,986.00 | 2,986.00 | 0.13% | 2,500 |
| May 1, 2026 | 2,994.00 | 3,005.00 | 2,980.00 | 2,982.00 | 2,982.00 | -0.30% | 1,800 |
| Apr 30, 2026 | 2,991.00 | 2,994.00 | 2,985.00 | 2,991.00 | 2,991.00 | - | 800 |
| Apr 28, 2026 | 2,974.00 | 2,993.00 | 2,966.00 | 2,991.00 | 2,991.00 | -0.23% | 2,100 |
| Apr 27, 2026 | 3,005.00 | 3,010.00 | 2,971.00 | 2,998.00 | 2,998.00 | 0.20% | 2,300 |
| Apr 24, 2026 | 3,020.00 | 3,020.00 | 2,991.00 | 2,992.00 | 2,992.00 | -0.03% | 1,900 |
| Apr 23, 2026 | 3,035.00 | 3,035.00 | 2,993.00 | 2,993.00 | 2,993.00 | -1.87% | 1,300 |
| Apr 22, 2026 | 3,030.00 | 3,055.00 | 2,990.00 | 3,050.00 | 3,050.00 | 0.66% | 2,600 |
| Apr 21, 2026 | 3,020.00 | 3,040.00 | 2,980.00 | 3,030.00 | 3,030.00 | 0.66% | 2,500 |
| Apr 20, 2026 | 3,000.00 | 3,015.00 | 2,990.00 | 3,010.00 | 3,010.00 | 0.17% | 2,600 |
| Apr 17, 2026 | 3,015.00 | 3,020.00 | 3,000.00 | 3,005.00 | 3,005.00 | -0.17% | 1,400 |
| Apr 16, 2026 | 3,000.00 | 3,010.00 | 2,995.00 | 3,010.00 | 3,010.00 | 0.50% | 1,600 |
| Apr 15, 2026 | 3,020.00 | 3,020.00 | 2,977.00 | 2,995.00 | 2,995.00 | -0.83% | 6,400 |
| Apr 14, 2026 | 3,030.00 | 3,030.00 | 3,000.00 | 3,020.00 | 3,020.00 | 0.17% | 2,300 |
| Apr 13, 2026 | 3,030.00 | 3,065.00 | 3,015.00 | 3,015.00 | 3,015.00 | -1.47% | 3,600 |
| Apr 10, 2026 | 3,090.00 | 3,095.00 | 3,045.00 | 3,060.00 | 3,060.00 | -1.29% | 1,300 |
| Apr 9, 2026 | 3,130.00 | 3,130.00 | 3,085.00 | 3,100.00 | 3,100.00 | - | 1,100 |
| Apr 8, 2026 | 3,050.00 | 3,100.00 | 3,050.00 | 3,100.00 | 3,100.00 | 1.81% | 3,300 |
| Apr 7, 2026 | 3,065.00 | 3,075.00 | 3,030.00 | 3,045.00 | 3,045.00 | -1.77% | 2,700 |