Yuken Kogyo Co., Ltd. (TYO:6393)
Japan · Delayed Price · Currency is JPY 3,020.00
-50.00 (-1.63%)
Oct 2, 2026, 3:30 PM JST
Yuken Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3,065.00 | 3,065.00 | 3,020.00 | 3,020.00 | 3,020.00 | -1.63% | 1,700 |
| Oct 1, 2026 | 3,040.00 | 3,070.00 | 3,040.00 | 3,070.00 | 3,070.00 | 1.15% | 800 |
| Sep 30, 2026 | 3,045.00 | 3,045.00 | 3,035.00 | 3,035.00 | 3,035.00 | -0.49% | 900 |
| Sep 29, 2026 | 3,030.00 | 3,050.00 | 3,025.00 | 3,050.00 | 3,050.00 | 0.49% | 1,800 |
| Sep 28, 2026 | 3,105.00 | 3,105.00 | 3,055.00 | 3,095.00 | 3,035.00 | 0.16% | 1,900 |
| Sep 25, 2026 | 3,075.00 | 3,090.00 | 3,060.00 | 3,090.00 | 3,030.10 | 0.49% | 1,500 |
| Sep 24, 2026 | 3,040.00 | 3,100.00 | 3,035.00 | 3,075.00 | 3,015.39 | 0.49% | 6,800 |
| Sep 18, 2026 | 3,050.00 | 3,060.00 | 3,020.00 | 3,060.00 | 3,000.68 | 0.33% | 1,900 |
| Sep 17, 2026 | 3,050.00 | 3,055.00 | 3,040.00 | 3,050.00 | 2,990.87 | - | 800 |
| Sep 16, 2026 | 3,020.00 | 3,050.00 | 3,020.00 | 3,050.00 | 2,990.87 | 0.83% | 1,300 |
| Sep 15, 2026 | 3,040.00 | 3,050.00 | 3,015.00 | 3,025.00 | 2,966.36 | -0.66% | 1,300 |
| Sep 14, 2026 | 3,045.00 | 3,045.00 | 3,025.00 | 3,045.00 | 2,985.97 | - | 1,500 |
| Sep 11, 2026 | 3,040.00 | 3,045.00 | 3,030.00 | 3,045.00 | 2,985.97 | - | 300 |
| Sep 10, 2026 | 3,050.00 | 3,050.00 | 3,020.00 | 3,045.00 | 2,985.97 | -0.33% | 700 |
| Sep 9, 2026 | 3,040.00 | 3,055.00 | 3,015.00 | 3,055.00 | 2,995.78 | 0.16% | 1,600 |
| Sep 8, 2026 | 3,050.00 | 3,050.00 | 3,015.00 | 3,050.00 | 2,990.87 | - | 700 |
| Sep 7, 2026 | 3,005.00 | 3,050.00 | 3,005.00 | 3,050.00 | 2,990.87 | 1.50% | 3,900 |
| Sep 4, 2026 | 3,025.00 | 3,025.00 | 3,005.00 | 3,005.00 | 2,946.74 | -0.33% | 2,000 |
| Sep 3, 2026 | 3,030.00 | 3,060.00 | 3,000.00 | 3,015.00 | 2,956.55 | -1.63% | 8,100 |
| Sep 2, 2026 | 3,050.00 | 3,075.00 | 3,045.00 | 3,065.00 | 3,005.58 | -0.33% | 1,000 |
| Sep 1, 2026 | 3,060.00 | 3,075.00 | 3,060.00 | 3,075.00 | 3,015.39 | 1.15% | 900 |
| Aug 31, 2026 | 3,025.00 | 3,075.00 | 3,025.00 | 3,040.00 | 2,981.07 | -0.33% | 2,500 |
| Aug 28, 2026 | 3,075.00 | 3,075.00 | 3,035.00 | 3,050.00 | 2,990.87 | -0.49% | 2,000 |
| Aug 27, 2026 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 3,005.58 | -0.16% | 100 |
| Aug 26, 2026 | 3,025.00 | 3,075.00 | 3,025.00 | 3,070.00 | 3,010.48 | 0.66% | 2,000 |
| Aug 25, 2026 | 3,025.00 | 3,050.00 | 3,025.00 | 3,050.00 | 2,990.87 | 0.83% | 1,000 |
| Aug 24, 2026 | 3,050.00 | 3,050.00 | 3,025.00 | 3,025.00 | 2,966.36 | -0.33% | 1,800 |
| Aug 21, 2026 | 3,045.00 | 3,050.00 | 3,020.00 | 3,035.00 | 2,976.16 | -0.16% | 1,200 |
| Aug 20, 2026 | 3,010.00 | 3,045.00 | 3,005.00 | 3,040.00 | 2,981.07 | 1.00% | 3,400 |
| Aug 19, 2026 | 3,030.00 | 3,035.00 | 3,000.00 | 3,010.00 | 2,951.65 | -1.95% | 2,400 |
| Aug 18, 2026 | 3,065.00 | 3,070.00 | 3,040.00 | 3,070.00 | 3,010.48 | 0.16% | 1,900 |
| Aug 17, 2026 | 3,055.00 | 3,080.00 | 3,055.00 | 3,065.00 | 3,005.58 | -0.33% | 800 |
| Aug 14, 2026 | 3,030.00 | 3,080.00 | 3,020.00 | 3,075.00 | 3,015.39 | 0.99% | 1,900 |
| Aug 13, 2026 | 3,025.00 | 3,050.00 | 3,020.00 | 3,045.00 | 2,985.97 | 0.33% | 1,100 |
| Aug 12, 2026 | 3,040.00 | 3,040.00 | 3,015.00 | 3,035.00 | 2,976.16 | -0.16% | 2,700 |
| Aug 10, 2026 | 3,025.00 | 3,080.00 | 3,025.00 | 3,040.00 | 2,981.07 | -1.78% | 4,600 |
| Aug 7, 2026 | 3,085.00 | 3,095.00 | 3,035.00 | 3,095.00 | 3,035.00 | 0.98% | 4,700 |
| Aug 6, 2026 | 3,040.00 | 3,070.00 | 3,030.00 | 3,065.00 | 3,005.58 | 0.33% | 1,300 |
| Aug 5, 2026 | 3,085.00 | 3,085.00 | 3,050.00 | 3,055.00 | 2,995.78 | - | 1,500 |
| Aug 4, 2026 | 3,025.00 | 3,055.00 | 3,025.00 | 3,055.00 | 2,995.78 | 1.16% | 2,000 |
| Aug 3, 2026 | 3,030.00 | 3,070.00 | 3,005.00 | 3,020.00 | 2,961.45 | -0.33% | 3,000 |
| Jul 31, 2026 | 3,030.00 | 3,035.00 | 3,030.00 | 3,030.00 | 2,971.26 | - | 1,000 |
| Jul 30, 2026 | 3,095.00 | 3,095.00 | 3,030.00 | 3,030.00 | 2,971.26 | -0.98% | 3,600 |
| Jul 29, 2026 | 3,040.00 | 3,080.00 | 3,010.00 | 3,060.00 | 3,000.68 | 1.16% | 2,200 |
| Jul 28, 2026 | 3,060.00 | 3,060.00 | 3,015.00 | 3,025.00 | 2,966.36 | -0.98% | 2,000 |
| Jul 27, 2026 | 3,045.00 | 3,055.00 | 3,020.00 | 3,055.00 | 2,995.78 | 1.16% | 2,200 |
| Jul 24, 2026 | 3,030.00 | 3,030.00 | 3,020.00 | 3,020.00 | 2,961.45 | -0.49% | 900 |
| Jul 23, 2026 | 3,030.00 | 3,055.00 | 3,030.00 | 3,035.00 | 2,976.16 | 0.17% | 2,100 |
| Jul 22, 2026 | 3,060.00 | 3,060.00 | 3,020.00 | 3,030.00 | 2,971.26 | -0.16% | 2,500 |
| Jul 21, 2026 | 3,045.00 | 3,045.00 | 2,990.00 | 3,035.00 | 2,976.16 | -1.94% | 16,800 |