Yokowo Co., Ltd. (TYO:6800)
Japan · Delayed Price · Currency is JPY 5,490.00
-230.00 (-4.02%)
Jul 6, 2026, 3:30 PM JST
Yokowo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 5,820.00 | 5,890.00 | 5,380.00 | 5,490.00 | 5,490.00 | -4.02% | 146,100 |
| Jul 3, 2026 | 5,410.00 | 5,720.00 | 5,300.00 | 5,720.00 | 5,720.00 | -1.38% | 175,900 |
| Jul 2, 2026 | 5,880.00 | 5,980.00 | 5,710.00 | 5,800.00 | 5,800.00 | -5.54% | 156,700 |
| Jul 1, 2026 | 6,180.00 | 6,330.00 | 6,050.00 | 6,140.00 | 6,140.00 | 0.49% | 141,500 |
| Jun 30, 2026 | 6,180.00 | 6,180.00 | 5,920.00 | 6,110.00 | 6,110.00 | 0.49% | 168,900 |
| Jun 29, 2026 | 6,110.00 | 6,210.00 | 5,930.00 | 6,080.00 | 6,080.00 | -1.46% | 203,300 |
| Jun 26, 2026 | 6,290.00 | 6,430.00 | 5,900.00 | 6,170.00 | 6,170.00 | -2.83% | 183,700 |
| Jun 25, 2026 | 6,270.00 | 6,400.00 | 6,080.00 | 6,350.00 | 6,350.00 | 6.37% | 159,300 |
| Jun 24, 2026 | 6,000.00 | 6,310.00 | 5,840.00 | 5,970.00 | 5,970.00 | -1.81% | 180,000 |
| Jun 23, 2026 | 6,310.00 | 6,380.00 | 6,060.00 | 6,080.00 | 6,080.00 | -4.25% | 189,100 |
| Jun 22, 2026 | 6,240.00 | 6,510.00 | 6,230.00 | 6,350.00 | 6,350.00 | 4.96% | 202,900 |
| Jun 19, 2026 | 6,100.00 | 6,140.00 | 5,910.00 | 6,050.00 | 6,050.00 | 3.42% | 175,200 |
| Jun 18, 2026 | 5,850.00 | 6,080.00 | 5,810.00 | 5,850.00 | 5,850.00 | 1.04% | 201,100 |
| Jun 17, 2026 | 5,490.00 | 5,820.00 | 5,440.00 | 5,790.00 | 5,790.00 | 4.89% | 128,800 |
| Jun 16, 2026 | 5,550.00 | 5,690.00 | 5,370.00 | 5,520.00 | 5,520.00 | -0.18% | 133,500 |
| Jun 15, 2026 | 5,450.00 | 5,620.00 | 5,350.00 | 5,530.00 | 5,530.00 | 7.38% | 154,800 |
| Jun 12, 2026 | 5,220.00 | 5,380.00 | 5,130.00 | 5,150.00 | 5,150.00 | 0.59% | 190,200 |
| Jun 11, 2026 | 4,900.00 | 5,130.00 | 4,770.00 | 5,120.00 | 5,120.00 | -1.54% | 200,100 |
| Jun 10, 2026 | 5,370.00 | 5,520.00 | 5,160.00 | 5,200.00 | 5,200.00 | -6.64% | 208,300 |
| Jun 9, 2026 | 5,260.00 | 5,590.00 | 5,200.00 | 5,570.00 | 5,570.00 | 9.86% | 426,100 |
| Jun 8, 2026 | 4,920.00 | 5,220.00 | 4,790.00 | 5,070.00 | 5,070.00 | -2.87% | 281,600 |
| Jun 5, 2026 | 5,010.00 | 5,260.00 | 4,810.00 | 5,220.00 | 5,220.00 | 2.15% | 159,500 |
| Jun 4, 2026 | 5,010.00 | 5,170.00 | 5,010.00 | 5,110.00 | 5,110.00 | 0.20% | 106,800 |
| Jun 3, 2026 | 5,370.00 | 5,490.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.59% | 152,000 |
| Jun 2, 2026 | 5,240.00 | 5,300.00 | 4,825.00 | 5,070.00 | 5,070.00 | -1.93% | 162,600 |
| Jun 1, 2026 | 5,110.00 | 5,250.00 | 5,050.00 | 5,170.00 | 5,170.00 | -0.77% | 121,000 |
| May 29, 2026 | 5,290.00 | 5,470.00 | 5,200.00 | 5,210.00 | 5,210.00 | 0.77% | 182,800 |
| May 28, 2026 | 5,010.00 | 5,270.00 | 4,970.00 | 5,170.00 | 5,170.00 | 1.17% | 171,400 |
| May 27, 2026 | 5,520.00 | 5,550.00 | 5,000.00 | 5,110.00 | 5,110.00 | -6.58% | 226,200 |
| May 26, 2026 | 5,420.00 | 5,520.00 | 5,300.00 | 5,470.00 | 5,470.00 | 0.55% | 122,900 |
| May 25, 2026 | 5,220.00 | 5,530.00 | 5,200.00 | 5,440.00 | 5,440.00 | 7.09% | 153,700 |
| May 22, 2026 | 4,930.00 | 5,190.00 | 4,905.00 | 5,080.00 | 5,080.00 | 4.10% | 212,200 |
| May 21, 2026 | 4,980.00 | 5,080.00 | 4,875.00 | 4,880.00 | 4,880.00 | 0.83% | 216,500 |
| May 20, 2026 | 4,955.00 | 4,995.00 | 4,765.00 | 4,840.00 | 4,840.00 | -2.62% | 155,000 |
| May 19, 2026 | 5,300.00 | 5,430.00 | 4,860.00 | 4,970.00 | 4,970.00 | -5.15% | 273,100 |
| May 18, 2026 | 5,210.00 | 5,340.00 | 5,050.00 | 5,240.00 | 5,240.00 | 1.35% | 175,700 |
| May 15, 2026 | 5,410.00 | 5,540.00 | 5,110.00 | 5,170.00 | 5,170.00 | -2.64% | 388,900 |
| May 14, 2026 | 5,670.00 | 5,700.00 | 5,180.00 | 5,310.00 | 5,310.00 | 2.71% | 678,200 |
| May 13, 2026 | 4,380.00 | 5,170.00 | 4,270.00 | 5,170.00 | 5,170.00 | 15.79% | 248,400 |
| May 12, 2026 | 4,525.00 | 4,660.00 | 4,420.00 | 4,465.00 | 4,465.00 | 1.82% | 319,000 |
| May 11, 2026 | 4,715.00 | 4,720.00 | 4,360.00 | 4,385.00 | 4,385.00 | -5.60% | 324,800 |
| May 8, 2026 | 4,475.00 | 4,670.00 | 4,420.00 | 4,645.00 | 4,645.00 | 2.20% | 177,800 |
| May 7, 2026 | 4,455.00 | 4,650.00 | 4,375.00 | 4,545.00 | 4,545.00 | 4.72% | 222,100 |
| May 1, 2026 | 4,390.00 | 4,400.00 | 4,235.00 | 4,340.00 | 4,340.00 | -1.92% | 200,000 |
| Apr 30, 2026 | 4,365.00 | 4,600.00 | 4,355.00 | 4,425.00 | 4,425.00 | 0.11% | 131,400 |
| Apr 28, 2026 | 4,380.00 | 4,420.00 | 4,305.00 | 4,420.00 | 4,420.00 | 1.84% | 249,300 |
| Apr 27, 2026 | 4,635.00 | 4,670.00 | 4,310.00 | 4,340.00 | 4,340.00 | -6.36% | 274,300 |
| Apr 24, 2026 | 4,625.00 | 4,980.00 | 4,605.00 | 4,635.00 | 4,635.00 | 1.76% | 380,600 |
| Apr 23, 2026 | 4,580.00 | 4,665.00 | 4,500.00 | 4,555.00 | 4,555.00 | -1.83% | 167,400 |
| Apr 22, 2026 | 4,700.00 | 4,790.00 | 4,605.00 | 4,640.00 | 4,640.00 | -0.85% | 178,200 |