Skip to main content
logo
Yokowo Co., Ltd. (TYO:6800)
Japan flag Japan · Delayed Price · Currency is JPY
2,288.00
-15.00 (-0.65%)
Jan 23, 2026, 3:30 PM JST

Yokowo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 8, 20262,175.002,229.002,172.002,191.002,191.000.87%79,600
Jan 7, 20262,173.002,220.002,137.002,172.002,172.00-0.59%111,100
Jan 6, 20262,233.002,238.002,174.002,185.002,185.00-2.37%102,500
Jan 5, 20262,297.002,297.002,236.002,238.002,238.00-0.84%60,700
Dec 30, 20252,268.002,278.002,220.002,257.002,257.00-0.31%74,500
Dec 29, 20252,236.002,266.002,229.002,264.002,264.000.44%90,100
Dec 26, 20252,238.002,276.002,238.002,254.002,254.000.36%50,300
Dec 25, 20252,244.002,256.002,221.002,246.002,246.001.26%53,300
Dec 24, 20252,219.002,255.002,211.002,218.002,218.00-0.31%61,400
Dec 23, 20252,197.002,248.002,165.002,225.002,225.00-0.98%112,500
Dec 22, 20252,247.002,266.002,226.002,247.002,247.002.14%102,500
Dec 19, 20252,187.002,209.002,152.002,200.002,200.000.92%69,200
Dec 18, 20252,188.002,205.002,167.002,180.002,180.00-1.13%68,600
Dec 17, 20252,209.002,225.002,168.002,205.002,205.000.82%93,700
Dec 16, 20252,262.002,264.002,181.002,187.002,187.00-5.41%158,400
Dec 15, 20252,245.002,323.002,227.002,312.002,312.000.74%84,900
Dec 12, 20252,295.002,295.002,263.002,295.002,295.001.68%69,800
Dec 11, 20252,343.002,360.002,257.002,257.002,257.00-2.55%118,500
Dec 10, 20252,298.002,348.002,276.002,316.002,316.001.85%127,100
Dec 9, 20252,269.002,284.002,212.002,274.002,274.000.80%110,000
Dec 8, 20252,257.002,282.002,227.002,256.002,256.00-70,000
Dec 5, 20252,244.002,278.002,238.002,256.002,256.00-0.31%86,400
Dec 4, 20252,207.002,287.002,165.002,263.002,263.001.12%214,300
Dec 3, 20252,280.002,319.002,232.002,238.002,238.00-0.97%167,500
Dec 2, 20252,194.002,276.002,178.002,260.002,260.004.34%186,800
Dec 1, 20252,181.002,190.002,130.002,166.002,166.000.32%88,100
Nov 28, 20252,127.002,165.002,117.002,159.002,159.002.13%104,800
Nov 27, 20252,130.002,132.002,098.002,114.002,114.000.19%71,700
Nov 26, 20252,084.002,132.002,080.002,110.002,110.001.98%97,100
Nov 25, 20252,040.002,094.002,011.002,069.002,069.003.45%109,400
Nov 21, 20252,008.002,065.001,998.002,000.002,000.00-1.04%119,800
Nov 20, 20252,050.002,068.002,013.002,021.002,021.001.05%110,200
Nov 19, 20252,005.002,019.001,960.002,000.002,000.00-0.25%190,600
Nov 18, 20252,075.002,096.001,992.002,005.002,005.00-4.25%114,600
Nov 17, 20252,112.002,138.002,039.002,094.002,094.00-0.24%150,800
Nov 14, 20252,118.002,129.002,059.002,099.002,099.001.50%245,800
Nov 13, 20251,951.002,072.001,941.002,068.002,068.005.19%201,400
Nov 12, 20251,974.001,975.001,906.001,966.001,966.00-0.25%284,700
Nov 11, 20251,829.002,132.001,812.001,971.001,971.009.26%1,244,600
Nov 10, 20252,076.002,076.001,785.001,804.001,804.00-13.31%1,065,100
Nov 7, 20252,033.002,096.002,015.002,081.002,081.00-1.42%329,600