Yoshitake Inc. (TYO:6488)
Japan · Delayed Price · Currency is JPY 1,021.00
-24.00 (-2.30%)
Oct 2, 2026, 3:30 PM JST
Yoshitake Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,050.00 | 1,050.00 | 1,019.00 | 1,021.00 | 1,021.00 | -2.30% | 36,700 |
| Oct 1, 2026 | 1,050.00 | 1,050.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.38% | 4,500 |
| Sep 30, 2026 | 1,050.00 | 1,050.00 | 1,040.00 | 1,049.00 | 1,049.00 | 0.48% | 12,100 |
| Sep 29, 2026 | 1,051.00 | 1,051.00 | 1,044.00 | 1,044.00 | 1,044.00 | -0.10% | 5,600 |
| Sep 28, 2026 | 1,050.00 | 1,050.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.10% | 9,600 |
| Sep 25, 2026 | 1,046.00 | 1,055.00 | 1,045.00 | 1,046.00 | 1,046.00 | 0.10% | 4,200 |
| Sep 24, 2026 | 1,050.00 | 1,053.00 | 1,044.00 | 1,045.00 | 1,045.00 | -0.10% | 6,900 |
| Sep 18, 2026 | 1,042.00 | 1,048.00 | 1,042.00 | 1,046.00 | 1,046.00 | 0.19% | 1,000 |
| Sep 17, 2026 | 1,055.00 | 1,055.00 | 1,044.00 | 1,044.00 | 1,044.00 | -0.95% | 1,400 |
| Sep 16, 2026 | 1,043.00 | 1,054.00 | 1,043.00 | 1,054.00 | 1,054.00 | -0.09% | 1,100 |
| Sep 15, 2026 | 1,043.00 | 1,055.00 | 1,043.00 | 1,055.00 | 1,055.00 | 0.57% | 2,100 |
| Sep 14, 2026 | 1,043.00 | 1,053.00 | 1,037.00 | 1,049.00 | 1,049.00 | 0.58% | 7,100 |
| Sep 11, 2026 | 1,043.00 | 1,050.00 | 1,027.00 | 1,043.00 | 1,043.00 | - | 5,300 |
| Sep 10, 2026 | 1,030.00 | 1,043.00 | 1,021.00 | 1,043.00 | 1,043.00 | 0.38% | 6,900 |
| Sep 9, 2026 | 1,023.00 | 1,041.00 | 1,023.00 | 1,039.00 | 1,039.00 | 0.39% | 5,900 |
| Sep 8, 2026 | 1,035.00 | 1,055.00 | 1,027.00 | 1,035.00 | 1,035.00 | -0.48% | 19,000 |
| Sep 7, 2026 | 1,040.00 | 1,054.00 | 1,037.00 | 1,040.00 | 1,040.00 | - | 3,500 |
| Sep 4, 2026 | 1,045.00 | 1,048.00 | 1,037.00 | 1,040.00 | 1,040.00 | -0.19% | 2,900 |
| Sep 3, 2026 | 1,038.00 | 1,044.00 | 1,021.00 | 1,042.00 | 1,042.00 | -0.10% | 6,400 |
| Sep 2, 2026 | 1,046.00 | 1,050.00 | 1,043.00 | 1,043.00 | 1,043.00 | -0.19% | 1,400 |
| Sep 1, 2026 | 1,036.00 | 1,045.00 | 1,036.00 | 1,045.00 | 1,045.00 | 0.48% | 1,600 |
| Aug 31, 2026 | 1,021.00 | 1,051.00 | 1,021.00 | 1,040.00 | 1,040.00 | -0.95% | 6,400 |
| Aug 28, 2026 | 1,037.00 | 1,054.00 | 1,036.00 | 1,050.00 | 1,050.00 | 1.74% | 3,200 |
| Aug 27, 2026 | 1,025.00 | 1,040.00 | 1,016.00 | 1,032.00 | 1,032.00 | -0.29% | 9,400 |
| Aug 26, 2026 | 1,039.00 | 1,039.00 | 1,025.00 | 1,035.00 | 1,035.00 | 0.19% | 2,100 |
| Aug 25, 2026 | 1,036.00 | 1,036.00 | 999.00 | 1,033.00 | 1,033.00 | -0.29% | 14,100 |
| Aug 24, 2026 | 1,049.00 | 1,049.00 | 1,035.00 | 1,036.00 | 1,036.00 | 0.19% | 3,400 |
| Aug 21, 2026 | 1,042.00 | 1,057.00 | 1,031.00 | 1,034.00 | 1,034.00 | -0.77% | 4,600 |
| Aug 20, 2026 | 1,035.00 | 1,056.00 | 1,034.00 | 1,042.00 | 1,042.00 | 0.48% | 2,800 |
| Aug 19, 2026 | 1,043.00 | 1,060.00 | 1,029.00 | 1,037.00 | 1,037.00 | -0.38% | 11,400 |
| Aug 18, 2026 | 1,050.00 | 1,055.00 | 1,041.00 | 1,041.00 | 1,041.00 | -1.23% | 3,000 |
| Aug 17, 2026 | 1,050.00 | 1,060.00 | 1,050.00 | 1,054.00 | 1,054.00 | -0.09% | 9,700 |
| Aug 14, 2026 | 1,054.00 | 1,059.00 | 1,040.00 | 1,055.00 | 1,055.00 | 0.09% | 9,200 |
| Aug 13, 2026 | 1,050.00 | 1,055.00 | 1,039.00 | 1,054.00 | 1,054.00 | 0.96% | 18,000 |
| Aug 12, 2026 | 1,030.00 | 1,084.00 | 1,030.00 | 1,044.00 | 1,044.00 | 4.40% | 29,400 |
| Aug 10, 2026 | 999.00 | 1,001.00 | 981.00 | 1,000.00 | 1,000.00 | 1.21% | 12,400 |
| Aug 7, 2026 | 984.00 | 988.00 | 981.00 | 988.00 | 988.00 | 0.30% | 2,100 |
| Aug 6, 2026 | 990.00 | 990.00 | 985.00 | 985.00 | 985.00 | -0.51% | 700 |
| Aug 5, 2026 | 996.00 | 996.00 | 984.00 | 990.00 | 990.00 | - | 3,400 |
| Aug 4, 2026 | 989.00 | 994.00 | 981.00 | 990.00 | 990.00 | 0.71% | 6,300 |
| Aug 3, 2026 | 985.00 | 997.00 | 980.00 | 983.00 | 983.00 | 0.31% | 8,400 |
| 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 |