Skip to main content
logo
Yokowo Co., Ltd. (TYO:6800)
Japan flag Japan · Delayed Price · Currency is JPY
3,170.00
+105.00 (3.43%)
Mar 26, 2026, 3:30 PM JST

Yokowo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20262,977.003,065.002,977.003,065.003,065.006.20%164,800
Mar 24, 20262,944.002,977.002,787.002,886.002,886.00-0.28%301,600
Mar 23, 20262,865.002,919.002,793.002,894.002,894.00-4.65%269,900
Mar 19, 20263,065.003,115.002,996.003,035.003,035.00-3.65%133,800
Mar 18, 20263,060.003,190.003,060.003,150.003,150.003.28%77,700
Mar 17, 20263,200.003,275.003,050.003,050.003,050.00-2.09%123,900
Mar 16, 20263,050.003,195.003,035.003,115.003,115.001.30%117,200
Mar 13, 20262,925.003,120.002,921.003,075.003,075.000.99%133,900
Mar 12, 20263,040.003,110.003,030.003,045.003,045.00-1.62%103,900
Mar 11, 20263,180.003,235.003,095.003,095.003,095.00-0.48%131,400
Mar 10, 20263,080.003,130.003,005.003,110.003,110.003.32%170,100
Mar 9, 20262,995.003,055.002,885.003,010.003,010.00-8.09%158,200
Mar 6, 20263,210.003,285.003,165.003,275.003,275.00-0.15%96,300
Mar 5, 20263,210.003,365.003,210.003,280.003,280.006.84%192,800
Mar 4, 20263,130.003,200.002,992.003,070.003,070.00-4.95%205,500
Mar 3, 20263,450.003,505.003,230.003,230.003,230.00-5.42%203,300
Mar 2, 20263,250.003,445.003,220.003,415.003,415.002.55%214,400
Feb 27, 20263,280.003,345.003,225.003,330.003,330.00-2.49%225,000
Feb 26, 20263,675.003,675.003,365.003,415.003,415.00-8.81%345,100
Feb 25, 20263,315.003,770.003,280.003,745.003,745.0012.29%446,900
Feb 24, 20263,100.003,350.003,050.003,335.003,335.0010.98%381,800
Feb 20, 20262,993.003,055.002,971.003,005.003,005.00-0.83%178,300
Feb 19, 20263,025.003,040.002,982.003,030.003,030.000.50%122,800
Feb 18, 20263,045.003,050.002,983.003,015.003,015.00-0.66%135,600
Feb 17, 20262,968.003,075.002,935.003,035.003,035.001.17%185,200
Feb 16, 20262,871.003,040.002,854.003,000.003,000.005.93%183,500
Feb 13, 20262,961.002,961.002,783.002,832.002,832.00-4.68%179,700
Feb 12, 20263,150.003,185.002,815.002,971.002,971.00-4.32%626,900
Feb 10, 20262,618.003,105.002,591.003,105.003,105.0019.38%652,500
Feb 9, 20262,500.002,606.002,484.002,601.002,601.007.66%186,000
Feb 6, 20262,363.002,436.002,360.002,416.002,416.002.07%136,500
Feb 5, 20262,357.002,416.002,337.002,367.002,367.000.42%110,700
Feb 4, 20262,273.002,364.002,270.002,357.002,357.003.38%101,600
Feb 3, 20262,186.002,282.002,186.002,280.002,280.006.19%76,200
Feb 2, 20262,201.002,239.002,145.002,147.002,147.00-1.78%99,900
Jan 30, 20262,160.002,198.002,145.002,186.002,186.002.15%64,100
Jan 29, 20262,158.002,178.002,121.002,140.002,140.00-0.83%78,100
Jan 28, 20262,183.002,200.002,152.002,158.002,158.00-3.36%73,700
Jan 27, 20262,171.002,247.002,158.002,233.002,233.002.67%84,400
Jan 26, 20262,238.002,255.002,159.002,175.002,175.00-4.94%89,000
Jan 23, 20262,296.002,322.002,261.002,288.002,288.00-0.65%81,900
Jan 22, 20262,246.002,320.002,236.002,303.002,303.003.27%70,600
Jan 21, 20262,185.002,275.002,185.002,230.002,230.001.36%101,800
Jan 20, 20262,216.002,219.002,163.002,200.002,200.00-1.57%124,000
Jan 19, 20262,265.002,269.002,208.002,235.002,235.00-2.23%56,700
Jan 16, 20262,257.002,290.002,242.002,286.002,286.00-0.52%130,600
Jan 15, 20262,298.002,333.002,284.002,298.002,298.00-1.46%75,200
Jan 14, 20262,275.002,348.002,266.002,332.002,332.002.96%103,400
Jan 13, 20262,242.002,277.002,221.002,265.002,265.003.33%75,400
Jan 9, 20262,177.002,216.002,177.002,192.002,192.000.05%34,600