Yuken Kogyo Co., Ltd. (TYO:6393)
Japan · Delayed Price · Currency is JPY 3,035.00
-5.00 (-0.16%)
Aug 21, 2026, 3:30 PM JST
Yuken Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3,045.00 | 3,050.00 | 3,020.00 | 3,035.00 | 3,035.00 | -0.16% | 1,200 |
| Aug 20, 2026 | 3,010.00 | 3,045.00 | 3,005.00 | 3,040.00 | 3,040.00 | 1.00% | 3,400 |
| Aug 19, 2026 | 3,030.00 | 3,035.00 | 3,000.00 | 3,010.00 | 3,010.00 | -1.95% | 2,400 |
| Aug 18, 2026 | 3,065.00 | 3,070.00 | 3,040.00 | 3,070.00 | 3,070.00 | 0.16% | 1,900 |
| Aug 17, 2026 | 3,055.00 | 3,080.00 | 3,055.00 | 3,065.00 | 3,065.00 | -0.33% | 800 |
| Aug 14, 2026 | 3,030.00 | 3,080.00 | 3,020.00 | 3,075.00 | 3,075.00 | 0.99% | 1,900 |
| Aug 13, 2026 | 3,025.00 | 3,050.00 | 3,020.00 | 3,045.00 | 3,045.00 | 0.33% | 1,100 |
| Aug 12, 2026 | 3,040.00 | 3,040.00 | 3,015.00 | 3,035.00 | 3,035.00 | -0.16% | 2,700 |
| Aug 10, 2026 | 3,025.00 | 3,080.00 | 3,025.00 | 3,040.00 | 3,040.00 | -1.78% | 4,600 |
| Aug 7, 2026 | 3,085.00 | 3,095.00 | 3,035.00 | 3,095.00 | 3,095.00 | 0.98% | 4,700 |
| Aug 6, 2026 | 3,040.00 | 3,070.00 | 3,030.00 | 3,065.00 | 3,065.00 | 0.33% | 1,300 |
| Aug 5, 2026 | 3,085.00 | 3,085.00 | 3,050.00 | 3,055.00 | 3,055.00 | - | 1,500 |
| Aug 4, 2026 | 3,025.00 | 3,055.00 | 3,025.00 | 3,055.00 | 3,055.00 | 1.16% | 2,000 |
| Aug 3, 2026 | 3,030.00 | 3,070.00 | 3,005.00 | 3,020.00 | 3,020.00 | -0.33% | 3,000 |
| Jul 31, 2026 | 3,030.00 | 3,035.00 | 3,030.00 | 3,030.00 | 3,030.00 | - | 1,000 |
| Jul 30, 2026 | 3,095.00 | 3,095.00 | 3,030.00 | 3,030.00 | 3,030.00 | -0.98% | 3,600 |
| Jul 29, 2026 | 3,040.00 | 3,080.00 | 3,010.00 | 3,060.00 | 3,060.00 | 1.16% | 2,200 |
| Jul 28, 2026 | 3,060.00 | 3,060.00 | 3,015.00 | 3,025.00 | 3,025.00 | -0.98% | 2,000 |
| Jul 27, 2026 | 3,045.00 | 3,055.00 | 3,020.00 | 3,055.00 | 3,055.00 | 1.16% | 2,200 |
| Jul 24, 2026 | 3,030.00 | 3,030.00 | 3,020.00 | 3,020.00 | 3,020.00 | -0.49% | 900 |
| Jul 23, 2026 | 3,030.00 | 3,055.00 | 3,030.00 | 3,035.00 | 3,035.00 | 0.17% | 2,100 |
| Jul 22, 2026 | 3,060.00 | 3,060.00 | 3,020.00 | 3,030.00 | 3,030.00 | -0.16% | 2,500 |
| Jul 21, 2026 | 3,045.00 | 3,045.00 | 2,990.00 | 3,035.00 | 3,035.00 | -1.94% | 16,800 |
| Jul 17, 2026 | 3,060.00 | 3,095.00 | 3,000.00 | 3,095.00 | 3,095.00 | 2.65% | 7,600 |
| Jul 16, 2026 | 3,020.00 | 3,085.00 | 3,015.00 | 3,015.00 | 3,015.00 | 0.50% | 5,500 |
| Jul 15, 2026 | 2,997.00 | 3,050.00 | 2,995.00 | 3,000.00 | 3,000.00 | 0.10% | 3,900 |
| Jul 14, 2026 | 3,015.00 | 3,015.00 | 2,996.00 | 2,997.00 | 2,997.00 | -0.60% | 2,300 |
| Jul 13, 2026 | 3,045.00 | 3,045.00 | 2,994.00 | 3,015.00 | 3,015.00 | -0.50% | 3,200 |
| Jul 10, 2026 | 2,997.00 | 3,030.00 | 2,997.00 | 3,030.00 | 3,030.00 | 0.33% | 7,400 |
| Jul 9, 2026 | 2,996.00 | 3,020.00 | 2,995.00 | 3,020.00 | 3,020.00 | 0.83% | 4,100 |
| Jul 8, 2026 | 2,999.00 | 3,030.00 | 2,989.00 | 2,995.00 | 2,995.00 | 0.30% | 2,600 |
| Jul 7, 2026 | 3,010.00 | 3,075.00 | 2,986.00 | 2,986.00 | 2,986.00 | -0.47% | 5,700 |
| Jul 6, 2026 | 2,942.00 | 3,000.00 | 2,942.00 | 3,000.00 | 3,000.00 | 2.01% | 8,700 |
| Jul 3, 2026 | 2,884.00 | 2,941.00 | 2,884.00 | 2,941.00 | 2,941.00 | 1.98% | 4,800 |
| Jul 2, 2026 | 2,872.00 | 2,901.00 | 2,872.00 | 2,884.00 | 2,884.00 | 0.42% | 3,000 |
| Jul 1, 2026 | 2,890.00 | 2,890.00 | 2,870.00 | 2,872.00 | 2,872.00 | -0.42% | 3,300 |
| Jun 30, 2026 | 2,851.00 | 2,884.00 | 2,850.00 | 2,884.00 | 2,884.00 | 0.77% | 3,600 |
| Jun 29, 2026 | 2,890.00 | 2,890.00 | 2,847.00 | 2,862.00 | 2,862.00 | 0.60% | 2,700 |
| Jun 26, 2026 | 2,879.00 | 2,879.00 | 2,828.00 | 2,845.00 | 2,845.00 | - | 2,500 |
| Jun 25, 2026 | 2,884.00 | 2,884.00 | 2,830.00 | 2,845.00 | 2,845.00 | 0.28% | 7,400 |
| Jun 24, 2026 | 2,866.00 | 2,889.00 | 2,837.00 | 2,837.00 | 2,837.00 | -1.01% | 4,300 |
| Jun 23, 2026 | 2,919.00 | 2,927.00 | 2,866.00 | 2,866.00 | 2,866.00 | -1.38% | 5,200 |
| Jun 22, 2026 | 2,920.00 | 2,920.00 | 2,875.00 | 2,906.00 | 2,906.00 | -0.45% | 4,000 |
| Jun 19, 2026 | 2,880.00 | 2,920.00 | 2,867.00 | 2,919.00 | 2,919.00 | 1.42% | 4,600 |
| 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 |