Yoshitake Inc. (TYO:6488)
Japan · Delayed Price · Currency is JPY 1,055.00
+13.00 (1.25%)
Jan 23, 2026, 10:46 AM JST
Yoshitake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,040.00 | 1,048.00 | 1,040.00 | 1,042.00 | 1,042.00 | 0.48% | 4,400 |
| Jan 21, 2026 | 1,056.00 | 1,056.00 | 1,037.00 | 1,037.00 | 1,037.00 | -2.54% | 19,300 |
| Jan 20, 2026 | 1,060.00 | 1,065.00 | 1,058.00 | 1,064.00 | 1,064.00 | 0.38% | 3,600 |
| Jan 19, 2026 | 1,064.00 | 1,080.00 | 1,053.00 | 1,060.00 | 1,060.00 | 0.38% | 5,800 |
| Jan 16, 2026 | 1,053.00 | 1,066.00 | 1,046.00 | 1,056.00 | 1,056.00 | 0.96% | 9,400 |
| Jan 15, 2026 | 1,038.00 | 1,054.00 | 1,038.00 | 1,046.00 | 1,046.00 | 0.58% | 9,000 |
| Jan 14, 2026 | 1,034.00 | 1,044.00 | 1,027.00 | 1,040.00 | 1,040.00 | 0.78% | 14,200 |
| Jan 13, 2026 | 1,027.00 | 1,038.00 | 1,022.00 | 1,032.00 | 1,032.00 | 0.39% | 6,000 |
| Jan 9, 2026 | 1,029.00 | 1,029.00 | 1,026.00 | 1,028.00 | 1,028.00 | -0.10% | 3,000 |
| Jan 8, 2026 | 1,039.00 | 1,040.00 | 1,028.00 | 1,029.00 | 1,029.00 | -0.58% | 10,000 |
| Jan 7, 2026 | 1,026.00 | 1,035.00 | 1,025.00 | 1,035.00 | 1,035.00 | 0.88% | 5,000 |
| Jan 6, 2026 | 1,039.00 | 1,039.00 | 1,022.00 | 1,026.00 | 1,026.00 | -1.06% | 7,600 |
| Jan 5, 2026 | 1,015.00 | 1,053.00 | 1,013.00 | 1,037.00 | 1,037.00 | 2.37% | 18,800 |
| Dec 30, 2025 | 990.00 | 1,020.00 | 986.00 | 1,013.00 | 1,013.00 | 2.84% | 8,500 |
| Dec 29, 2025 | 988.00 | 989.00 | 976.00 | 985.00 | 985.00 | 0.82% | 6,000 |
| Dec 26, 2025 | 963.00 | 985.00 | 961.00 | 977.00 | 977.00 | 1.77% | 10,800 |
| Dec 25, 2025 | 965.00 | 966.00 | 951.00 | 960.00 | 960.00 | -0.21% | 4,800 |
| Dec 24, 2025 | 959.00 | 962.00 | 951.00 | 962.00 | 962.00 | 0.31% | 3,800 |
| Dec 23, 2025 | 951.00 | 959.00 | 951.00 | 959.00 | 959.00 | 0.95% | 1,400 |
| Dec 22, 2025 | 960.00 | 965.00 | 934.00 | 950.00 | 950.00 | -0.42% | 15,700 |
| Dec 19, 2025 | 958.00 | 960.00 | 950.00 | 954.00 | 954.00 | 0.53% | 7,200 |
| Dec 18, 2025 | 949.00 | 951.00 | 945.00 | 949.00 | 949.00 | 0.42% | 4,400 |
| Dec 17, 2025 | 927.00 | 945.00 | 927.00 | 945.00 | 945.00 | 1.29% | 5,400 |
| Dec 16, 2025 | 930.00 | 935.00 | 925.00 | 933.00 | 933.00 | 0.21% | 5,300 |
| Dec 15, 2025 | 927.00 | 934.00 | 927.00 | 931.00 | 931.00 | -0.11% | 3,000 |
| Dec 12, 2025 | 926.00 | 933.00 | 922.00 | 932.00 | 932.00 | 0.22% | 3,600 |
| Dec 11, 2025 | 933.00 | 933.00 | 930.00 | 930.00 | 930.00 | - | 1,400 |
| Dec 10, 2025 | 931.00 | 941.00 | 930.00 | 930.00 | 930.00 | -0.21% | 1,200 |
| Dec 9, 2025 | 931.00 | 944.00 | 931.00 | 932.00 | 932.00 | -0.85% | 2,300 |
| Dec 8, 2025 | 950.00 | 950.00 | 938.00 | 940.00 | 940.00 | -0.11% | 2,200 |
| Dec 5, 2025 | 953.00 | 953.00 | 941.00 | 941.00 | 941.00 | -0.95% | 2,500 |
| Dec 4, 2025 | 935.00 | 950.00 | 935.00 | 950.00 | 950.00 | 1.60% | 2,900 |
| Dec 3, 2025 | 940.00 | 940.00 | 911.00 | 935.00 | 935.00 | -0.74% | 5,800 |
| Dec 2, 2025 | 948.00 | 950.00 | 936.00 | 942.00 | 942.00 | -0.53% | 1,300 |
| Dec 1, 2025 | 958.00 | 958.00 | 942.00 | 947.00 | 947.00 | 0.42% | 3,400 |
| Nov 28, 2025 | 933.00 | 943.00 | 933.00 | 943.00 | 943.00 | 0.32% | 3,400 |
| Nov 27, 2025 | 931.00 | 940.00 | 922.00 | 940.00 | 940.00 | 0.97% | 7,200 |
| Nov 26, 2025 | 931.00 | 937.00 | 931.00 | 931.00 | 931.00 | - | 1,100 |
| Nov 25, 2025 | 941.00 | 941.00 | 928.00 | 931.00 | 931.00 | -1.90% | 9,100 |
| Nov 21, 2025 | 948.00 | 951.00 | 939.00 | 949.00 | 949.00 | -0.32% | 2,700 |
| Nov 20, 2025 | 926.00 | 952.00 | 924.00 | 952.00 | 952.00 | 2.37% | 3,800 |
| Nov 19, 2025 | 906.00 | 930.00 | 904.00 | 930.00 | 930.00 | 2.31% | 3,500 |
| Nov 18, 2025 | 926.00 | 934.00 | 899.00 | 909.00 | 909.00 | -2.68% | 9,000 |
| Nov 17, 2025 | 956.00 | 956.00 | 928.00 | 934.00 | 934.00 | -1.99% | 6,800 |
| Nov 14, 2025 | 957.00 | 960.00 | 953.00 | 953.00 | 953.00 | -1.95% | 5,400 |
| Nov 13, 2025 | 965.00 | 984.00 | 965.00 | 972.00 | 972.00 | 0.52% | 2,100 |
| Nov 12, 2025 | 950.00 | 967.00 | 950.00 | 967.00 | 967.00 | 1.47% | 1,600 |
| Nov 11, 2025 | 958.00 | 960.00 | 949.00 | 953.00 | 953.00 | 1.06% | 5,800 |
| Nov 10, 2025 | 928.00 | 943.00 | 928.00 | 943.00 | 943.00 | 1.84% | 5,300 |
| Nov 7, 2025 | 913.00 | 926.00 | 913.00 | 926.00 | 926.00 | 0.11% | 7,200 |