Skip to main content
logo
Yuken Kogyo Co., Ltd. (TYO:6393)
Japan flag Japan · Delayed Price · Currency is JPY
2,908.00
+47.00 (1.64%)
May 29, 2026, 3:24 PM JST

Yuken Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,873.002,914.002,868.002,908.002,908.001.64%1,800
May 28, 20262,852.002,876.002,851.002,861.002,861.00-0.35%2,000
May 27, 20262,886.002,888.002,850.002,871.002,871.00-0.14%1,600
May 26, 20262,845.002,887.002,832.002,875.002,875.001.05%3,600
May 25, 20262,830.002,888.002,830.002,845.002,845.00-1.22%6,100
May 22, 20262,910.002,910.002,873.002,880.002,880.00-1.37%7,100
May 21, 20262,930.002,930.002,920.002,920.002,920.000.03%3,800
May 20, 20262,965.002,965.002,906.002,919.002,919.00-1.45%4,400
May 19, 20262,978.002,994.002,960.002,962.002,962.00-1.13%1,700
May 18, 20263,000.003,010.002,977.002,996.002,996.00-0.63%5,300
May 15, 20262,998.003,015.002,996.003,015.003,015.00-4,800
May 14, 20263,060.003,060.002,998.003,015.003,015.00-1.15%3,000
May 13, 20262,995.003,050.002,990.003,050.003,050.001.84%4,500
May 12, 20262,999.003,000.002,993.002,995.002,995.00-0.17%1,100
May 11, 20263,000.003,000.002,986.003,000.003,000.000.07%2,200
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, 20263,005.003,040.002,959.003,010.003,010.00-1.47%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