Skip to main content
logo
Yuken Kogyo Co., Ltd. (TYO:6393)
Japan flag Japan · Delayed Price · Currency is JPY
2,998.00
+12.00 (0.40%)
At close: May 8, 2026

Yuken Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20262,987.002,998.002,980.002,998.002,998.000.40%1,400
May 7, 20262,985.003,000.002,985.002,986.002,986.000.13%2,500
May 1, 20262,994.003,005.002,980.002,982.002,982.00-0.30%1,800
Apr 30, 20262,991.002,994.002,985.002,991.002,991.00-800
Apr 28, 20262,974.002,993.002,966.002,991.002,991.00-0.23%2,100
Apr 27, 20263,005.003,010.002,971.002,998.002,998.000.20%2,300
Apr 24, 20263,020.003,020.002,991.002,992.002,992.00-0.03%1,900
Apr 23, 20263,035.003,035.002,993.002,993.002,993.00-1.87%1,300
Apr 22, 20263,030.003,055.002,990.003,050.003,050.000.66%2,600
Apr 21, 20263,020.003,040.002,980.003,030.003,030.000.66%2,500
Apr 20, 20263,000.003,015.002,990.003,010.003,010.000.17%2,600
Apr 17, 20263,015.003,020.003,000.003,005.003,005.00-0.17%1,400
Apr 16, 20263,000.003,010.002,995.003,010.003,010.000.50%1,600
Apr 15, 20263,020.003,020.002,977.002,995.002,995.00-0.83%6,400
Apr 14, 20263,030.003,030.003,000.003,020.003,020.000.17%2,300
Apr 13, 20263,030.003,065.003,015.003,015.003,015.00-1.47%3,600
Apr 10, 20263,090.003,095.003,045.003,060.003,060.00-1.29%1,300
Apr 9, 20263,130.003,130.003,085.003,100.003,100.00-1,100
Apr 8, 20263,050.003,100.003,050.003,100.003,100.001.81%3,300
Apr 7, 20263,065.003,075.003,030.003,045.003,045.00-1.77%2,700
Apr 6, 20263,010.003,100.003,010.003,100.003,100.002.82%3,200
Apr 3, 20263,045.003,060.003,000.003,015.003,015.00-1.31%3,300
Apr 2, 20263,050.003,095.003,045.003,055.003,055.000.99%3,200
Apr 1, 20263,015.003,135.003,015.003,025.003,025.000.17%2,700
Mar 31, 20263,000.003,040.002,985.003,020.003,020.000.33%3,200
Mar 30, 20263,005.003,040.002,959.003,010.003,010.00-4.29%6,800
Mar 27, 20263,160.003,175.003,140.003,145.003,055.00-0.47%4,100
Mar 26, 20263,135.003,170.003,100.003,160.003,069.571.44%5,000
Mar 25, 20263,110.003,165.003,110.003,115.003,025.861.14%4,600
Mar 24, 20263,125.003,125.003,080.003,080.002,991.860.65%2,800
Mar 23, 20263,115.003,135.003,050.003,060.002,972.43-3.01%9,800
Mar 19, 20263,180.003,200.003,150.003,155.003,064.71-0.94%5,000
Mar 18, 20263,185.003,235.003,185.003,185.003,093.86-5,200
Mar 17, 20263,180.003,195.003,150.003,185.003,093.860.31%2,900
Mar 16, 20263,250.003,250.003,170.003,175.003,084.14-2.46%5,400
Mar 13, 20263,200.003,255.003,170.003,255.003,161.850.93%2,600
Mar 12, 20263,225.003,265.003,215.003,225.003,132.71-5,300
Mar 11, 20263,195.003,295.003,195.003,225.003,132.710.94%6,800
Mar 10, 20263,200.003,225.003,185.003,195.003,103.570.16%4,600
Mar 9, 20263,175.003,190.003,060.003,190.003,098.71-0.47%11,300
Mar 6, 20263,190.003,230.003,140.003,205.003,113.28-3,700
Mar 5, 20263,215.003,240.003,205.003,205.003,113.281.91%2,700
Mar 4, 20263,250.003,260.003,145.003,145.003,055.00-3.97%17,000
Mar 3, 20263,300.003,320.003,275.003,275.003,181.28-1.95%3,800
Mar 2, 20263,320.003,350.003,280.003,340.003,244.420.60%7,000
Feb 27, 20263,310.003,350.003,310.003,320.003,224.990.61%7,400
Feb 26, 20263,320.003,320.003,290.003,300.003,205.560.30%4,900
Feb 25, 20263,270.003,325.003,260.003,290.003,195.850.61%6,000
Feb 24, 20263,255.003,285.003,210.003,270.003,176.420.77%5,700
Feb 20, 20263,220.003,275.003,215.003,245.003,152.140.78%3,400