Yoshitake Inc. (TYO:6488)
Japan · Delayed Price · Currency is JPY 953.00
-3.00 (-0.31%)
Apr 20, 2026, 3:19 PM JST
Yoshitake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 959.00 | 959.00 | 942.00 | 953.00 | 953.00 | -0.31% | 2,100 |
| Apr 17, 2026 | 954.00 | 960.00 | 952.00 | 956.00 | 956.00 | 0.42% | 3,000 |
| Apr 16, 2026 | 930.00 | 956.00 | 930.00 | 952.00 | 952.00 | 1.28% | 18,600 |
| Apr 15, 2026 | 937.00 | 946.00 | 937.00 | 940.00 | 940.00 | - | 800 |
| Apr 14, 2026 | 944.00 | 948.00 | 940.00 | 940.00 | 940.00 | -0.42% | 2,000 |
| Apr 13, 2026 | 945.00 | 945.00 | 926.00 | 944.00 | 944.00 | -0.11% | 1,900 |
| Apr 10, 2026 | 942.00 | 945.00 | 942.00 | 945.00 | 945.00 | 0.32% | 2,300 |
| Apr 9, 2026 | 948.00 | 948.00 | 941.00 | 942.00 | 942.00 | 0.11% | 1,100 |
| Apr 8, 2026 | 938.00 | 957.00 | 938.00 | 941.00 | 941.00 | 0.53% | 31,200 |
| Apr 7, 2026 | 933.00 | 936.00 | 929.00 | 936.00 | 936.00 | 0.32% | 4,800 |
| Apr 6, 2026 | 938.00 | 938.00 | 922.00 | 933.00 | 933.00 | -0.32% | 5,900 |
| Apr 3, 2026 | 940.00 | 941.00 | 929.00 | 936.00 | 936.00 | -0.21% | 7,100 |
| Apr 2, 2026 | 930.00 | 940.00 | 929.00 | 938.00 | 938.00 | 1.30% | 2,100 |
| Apr 1, 2026 | 936.00 | 940.00 | 921.00 | 926.00 | 926.00 | 0.33% | 3,000 |
| Mar 31, 2026 | 917.00 | 938.00 | 917.00 | 923.00 | 923.00 | 0.65% | 1,500 |
| Mar 30, 2026 | 904.00 | 926.00 | 883.00 | 917.00 | 917.00 | -5.07% | 15,500 |
| Mar 27, 2026 | 964.00 | 967.00 | 960.00 | 966.00 | 938.00 | 0.94% | 8,400 |
| Mar 26, 2026 | 964.00 | 965.00 | 957.00 | 957.00 | 929.26 | -0.62% | 2,700 |
| Mar 25, 2026 | 953.00 | 963.00 | 944.00 | 963.00 | 935.09 | 2.01% | 5,600 |
| Mar 24, 2026 | 950.00 | 950.00 | 940.00 | 944.00 | 916.64 | 1.72% | 4,100 |
| Mar 23, 2026 | 954.00 | 955.00 | 910.00 | 928.00 | 901.10 | -3.13% | 17,100 |
| Mar 19, 2026 | 965.00 | 965.00 | 958.00 | 958.00 | 930.23 | -0.73% | 7,400 |
| Mar 18, 2026 | 971.00 | 973.00 | 960.00 | 965.00 | 937.03 | - | 34,700 |
| Mar 17, 2026 | 972.00 | 981.00 | 961.00 | 965.00 | 937.03 | -0.21% | 30,600 |
| Mar 16, 2026 | 975.00 | 975.00 | 962.00 | 967.00 | 938.97 | -2.32% | 4,800 |
| Mar 13, 2026 | 975.00 | 990.00 | 960.00 | 990.00 | 961.30 | - | 5,400 |
| Mar 12, 2026 | 993.00 | 1,000.00 | 990.00 | 990.00 | 961.30 | -0.40% | 2,700 |
| Mar 11, 2026 | 1,004.00 | 1,011.00 | 994.00 | 994.00 | 965.19 | - | 3,100 |
| Mar 10, 2026 | 991.00 | 997.00 | 987.00 | 994.00 | 965.19 | 2.47% | 3,200 |
| Mar 9, 2026 | 972.00 | 976.00 | 955.00 | 970.00 | 941.88 | -0.72% | 5,000 |
| Mar 6, 2026 | 984.00 | 984.00 | 971.00 | 977.00 | 948.68 | -1.31% | 2,300 |
| Mar 5, 2026 | 974.00 | 994.00 | 974.00 | 990.00 | 961.30 | 3.13% | 5,700 |
| Mar 4, 2026 | 998.00 | 999.00 | 948.00 | 960.00 | 932.17 | -5.14% | 28,500 |
| Mar 3, 2026 | 1,048.00 | 1,060.00 | 1,010.00 | 1,012.00 | 982.67 | -3.98% | 7,700 |
| Mar 2, 2026 | 1,056.00 | 1,061.00 | 1,052.00 | 1,054.00 | 1,023.45 | -1.86% | 6,200 |
| Feb 27, 2026 | 1,057.00 | 1,074.00 | 1,054.00 | 1,074.00 | 1,042.87 | 1.80% | 13,100 |
| Feb 26, 2026 | 1,047.00 | 1,055.00 | 1,047.00 | 1,055.00 | 1,024.42 | 1.54% | 4,900 |
| Feb 25, 2026 | 1,049.00 | 1,054.00 | 1,039.00 | 1,039.00 | 1,008.88 | -0.29% | 7,300 |
| Feb 24, 2026 | 1,040.00 | 1,050.00 | 1,037.00 | 1,042.00 | 1,011.80 | - | 5,000 |
| Feb 20, 2026 | 1,051.00 | 1,060.00 | 1,037.00 | 1,042.00 | 1,011.80 | -2.62% | 7,900 |
| Feb 19, 2026 | 1,048.00 | 1,088.00 | 1,040.00 | 1,070.00 | 1,038.99 | 2.98% | 20,500 |
| Feb 18, 2026 | 1,020.00 | 1,041.00 | 1,019.00 | 1,039.00 | 1,008.88 | 1.96% | 7,700 |
| Feb 17, 2026 | 1,005.00 | 1,025.00 | 1,005.00 | 1,019.00 | 989.46 | 1.39% | 4,500 |
| Feb 16, 2026 | 1,015.00 | 1,015.00 | 1,005.00 | 1,005.00 | 975.87 | -0.99% | 2,800 |
| Feb 13, 2026 | 1,021.00 | 1,021.00 | 1,010.00 | 1,015.00 | 985.58 | -0.59% | 3,500 |
| Feb 12, 2026 | 1,019.00 | 1,021.00 | 1,009.00 | 1,021.00 | 991.41 | 1.19% | 4,700 |
| Feb 10, 2026 | 1,000.00 | 1,012.00 | 1,000.00 | 1,009.00 | 979.75 | 1.31% | 4,100 |
| Feb 9, 2026 | 1,030.00 | 1,092.00 | 978.00 | 996.00 | 967.13 | -2.35% | 49,600 |
| Feb 6, 2026 | 998.00 | 1,139.00 | 996.00 | 1,020.00 | 990.43 | 2.20% | 57,200 |
| Feb 5, 2026 | 996.00 | 1,000.00 | 993.00 | 998.00 | 969.07 | -0.89% | 5,500 |