Yoshitake Inc. (TYO:6488)
Japan · Delayed Price · Currency is JPY 980.00
-10.00 (-1.01%)
Jul 31, 2026, 3:30 PM JST
Yoshitake Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 989.00 | 1,000.00 | 974.00 | 980.00 | 980.00 | -1.01% | 22,600 |
| Jul 30, 2026 | 982.00 | 990.00 | 978.00 | 990.00 | 990.00 | 0.41% | 3,100 |
| Jul 29, 2026 | 985.00 | 986.00 | 977.00 | 986.00 | 986.00 | 0.61% | 3,500 |
| Jul 28, 2026 | 985.00 | 986.00 | 980.00 | 980.00 | 980.00 | - | 2,600 |
| Jul 27, 2026 | 980.00 | 985.00 | 977.00 | 980.00 | 980.00 | - | 2,000 |
| Jul 24, 2026 | 985.00 | 990.00 | 980.00 | 980.00 | 980.00 | 0.31% | 4,900 |
| Jul 23, 2026 | 986.00 | 986.00 | 976.00 | 977.00 | 977.00 | -0.71% | 4,600 |
| Jul 22, 2026 | 982.00 | 987.00 | 980.00 | 984.00 | 984.00 | 0.51% | 10,100 |
| Jul 21, 2026 | 974.00 | 980.00 | 970.00 | 979.00 | 979.00 | 0.82% | 2,200 |
| Jul 17, 2026 | 976.00 | 976.00 | 960.00 | 971.00 | 971.00 | -0.51% | 7,800 |
| Jul 16, 2026 | 985.00 | 985.00 | 970.00 | 976.00 | 976.00 | -0.20% | 3,300 |
| Jul 15, 2026 | 971.00 | 983.00 | 970.00 | 978.00 | 978.00 | -0.10% | 4,800 |
| Jul 14, 2026 | 980.00 | 983.00 | 975.00 | 979.00 | 979.00 | 0.31% | 4,700 |
| Jul 13, 2026 | 970.00 | 980.00 | 968.00 | 976.00 | 976.00 | 1.04% | 6,500 |
| Jul 10, 2026 | 970.00 | 971.00 | 956.00 | 966.00 | 966.00 | 0.31% | 9,200 |
| Jul 9, 2026 | 962.00 | 967.00 | 953.00 | 963.00 | 963.00 | 0.31% | 10,000 |
| Jul 8, 2026 | 960.00 | 962.00 | 957.00 | 960.00 | 960.00 | -0.10% | 5,700 |
| Jul 7, 2026 | 970.00 | 970.00 | 961.00 | 961.00 | 961.00 | -0.52% | 10,500 |
| Jul 6, 2026 | 962.00 | 966.00 | 961.00 | 966.00 | 966.00 | 0.10% | 2,800 |
| Jul 3, 2026 | 955.00 | 975.00 | 954.00 | 965.00 | 965.00 | -0.31% | 12,200 |
| Jul 2, 2026 | 948.00 | 968.00 | 943.00 | 968.00 | 968.00 | 3.09% | 12,300 |
| Jul 1, 2026 | 940.00 | 945.00 | 936.00 | 939.00 | 939.00 | -0.11% | 4,700 |
| Jun 30, 2026 | 935.00 | 940.00 | 933.00 | 940.00 | 940.00 | 0.11% | 1,500 |
| Jun 29, 2026 | 936.00 | 939.00 | 931.00 | 939.00 | 939.00 | 0.54% | 3,800 |
| Jun 26, 2026 | 927.00 | 936.00 | 925.00 | 934.00 | 934.00 | -0.11% | 9,100 |
| Jun 25, 2026 | 937.00 | 937.00 | 932.00 | 935.00 | 935.00 | -0.21% | 5,700 |
| Jun 24, 2026 | 942.00 | 942.00 | 921.00 | 937.00 | 937.00 | -0.53% | 6,000 |
| Jun 23, 2026 | 948.00 | 948.00 | 930.00 | 942.00 | 942.00 | - | 10,200 |
| Jun 22, 2026 | 939.00 | 947.00 | 939.00 | 942.00 | 942.00 | 0.75% | 8,700 |
| Jun 19, 2026 | 930.00 | 939.00 | 930.00 | 935.00 | 935.00 | 1.30% | 7,100 |
| Jun 18, 2026 | 924.00 | 930.00 | 923.00 | 923.00 | 923.00 | -0.11% | 5,300 |
| Jun 17, 2026 | 920.00 | 930.00 | 920.00 | 924.00 | 924.00 | 0.65% | 1,400 |
| Jun 16, 2026 | 919.00 | 920.00 | 917.00 | 918.00 | 918.00 | -0.22% | 4,000 |
| Jun 15, 2026 | 915.00 | 921.00 | 915.00 | 920.00 | 920.00 | 0.77% | 6,000 |
| Jun 12, 2026 | 920.00 | 921.00 | 913.00 | 913.00 | 913.00 | -0.22% | 5,300 |
| Jun 11, 2026 | 920.00 | 920.00 | 910.00 | 915.00 | 915.00 | -0.65% | 5,400 |
| Jun 10, 2026 | 931.00 | 931.00 | 921.00 | 921.00 | 921.00 | -1.07% | 9,100 |
| Jun 9, 2026 | 938.00 | 940.00 | 931.00 | 931.00 | 931.00 | -0.21% | 7,700 |
| Jun 8, 2026 | 928.00 | 933.00 | 928.00 | 933.00 | 933.00 | -0.32% | 1,700 |
| Jun 5, 2026 | 939.00 | 939.00 | 933.00 | 936.00 | 936.00 | 0.21% | 2,900 |
| Jun 4, 2026 | 930.00 | 938.00 | 928.00 | 934.00 | 934.00 | 0.32% | 3,800 |
| Jun 3, 2026 | 932.00 | 939.00 | 923.00 | 931.00 | 931.00 | - | 3,200 |
| Jun 2, 2026 | 927.00 | 931.00 | 920.00 | 931.00 | 931.00 | 0.43% | 5,600 |
| Jun 1, 2026 | 924.00 | 927.00 | 922.00 | 927.00 | 927.00 | -0.54% | 6,700 |
| May 29, 2026 | 930.00 | 933.00 | 925.00 | 932.00 | 932.00 | 0.65% | 3,600 |
| May 28, 2026 | 937.00 | 939.00 | 920.00 | 926.00 | 926.00 | -0.64% | 14,700 |
| May 27, 2026 | 943.00 | 943.00 | 930.00 | 932.00 | 932.00 | -0.85% | 2,100 |
| May 26, 2026 | 950.00 | 950.00 | 932.00 | 940.00 | 940.00 | -1.05% | 6,000 |
| May 25, 2026 | 960.00 | 960.00 | 950.00 | 950.00 | 950.00 | -0.11% | 4,000 |
| May 22, 2026 | 972.00 | 972.00 | 950.00 | 951.00 | 951.00 | -1.04% | 6,700 |