Yoshitake Inc. (TYO:6488)
Japan · Delayed Price · Currency is JPY 932.00
+6.00 (0.65%)
May 29, 2026, 3:30 PM JST
Yoshitake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 970.00 | 973.00 | 960.00 | 961.00 | 961.00 | 0.84% | 3,300 |
| May 20, 2026 | 967.00 | 967.00 | 953.00 | 953.00 | 953.00 | -1.95% | 3,600 |
| May 19, 2026 | 966.00 | 980.00 | 961.00 | 972.00 | 972.00 | 1.78% | 7,100 |
| May 18, 2026 | 988.00 | 988.00 | 951.00 | 955.00 | 955.00 | -0.31% | 13,400 |
| May 15, 2026 | 995.00 | 995.00 | 958.00 | 958.00 | 958.00 | -2.24% | 17,400 |
| May 14, 2026 | 939.00 | 1,014.00 | 938.00 | 980.00 | 980.00 | 5.04% | 12,700 |
| May 13, 2026 | 931.00 | 938.00 | 931.00 | 933.00 | 933.00 | 0.11% | 800 |
| May 12, 2026 | 940.00 | 940.00 | 932.00 | 932.00 | 932.00 | -0.53% | 1,900 |
| May 11, 2026 | 935.00 | 947.00 | 935.00 | 937.00 | 937.00 | 0.11% | 2,900 |
| May 8, 2026 | 935.00 | 946.00 | 934.00 | 936.00 | 936.00 | 0.11% | 3,500 |
| May 7, 2026 | 932.00 | 935.00 | 930.00 | 935.00 | 935.00 | - | 4,400 |
| May 1, 2026 | 943.00 | 943.00 | 934.00 | 935.00 | 935.00 | -0.85% | 4,600 |
| Apr 30, 2026 | 944.00 | 944.00 | 940.00 | 943.00 | 943.00 | -0.11% | 400 |
| Apr 28, 2026 | 935.00 | 944.00 | 935.00 | 944.00 | 944.00 | 0.75% | 1,200 |
| Apr 27, 2026 | 933.00 | 940.00 | 933.00 | 937.00 | 937.00 | 0.32% | 5,300 |
| Apr 24, 2026 | 940.00 | 940.00 | 934.00 | 934.00 | 934.00 | - | 2,800 |
| Apr 23, 2026 | 931.00 | 934.00 | 931.00 | 934.00 | 934.00 | - | 600 |
| Apr 22, 2026 | 933.00 | 935.00 | 925.00 | 934.00 | 934.00 | -0.64% | 8,900 |
| Apr 21, 2026 | 953.00 | 953.00 | 940.00 | 940.00 | 940.00 | -1.36% | 800 |
| 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 | -1.50% | 15,500 |
| Mar 27, 2026 | 964.00 | 967.00 | 960.00 | 966.00 | 931.00 | 0.94% | 8,400 |
| Mar 26, 2026 | 964.00 | 965.00 | 957.00 | 957.00 | 922.33 | -0.62% | 2,700 |
| Mar 25, 2026 | 953.00 | 963.00 | 944.00 | 963.00 | 928.11 | 2.01% | 5,600 |
| Mar 24, 2026 | 950.00 | 950.00 | 940.00 | 944.00 | 909.80 | 1.72% | 4,100 |
| Mar 23, 2026 | 954.00 | 955.00 | 910.00 | 928.00 | 894.38 | -3.13% | 17,100 |
| Mar 19, 2026 | 965.00 | 965.00 | 958.00 | 958.00 | 923.29 | -0.73% | 7,400 |
| Mar 18, 2026 | 971.00 | 973.00 | 960.00 | 965.00 | 930.04 | - | 34,700 |
| Mar 17, 2026 | 972.00 | 981.00 | 961.00 | 965.00 | 930.04 | -0.21% | 30,600 |
| Mar 16, 2026 | 975.00 | 975.00 | 962.00 | 967.00 | 931.96 | -2.32% | 4,800 |