Yokowo Co., Ltd. (TYO:6800)
Japan · Delayed Price · Currency is JPY 5,590.00
+60.00 (1.08%)
Jun 16, 2026, 1:38 PM JST
Yokowo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 4,690.00 | 4,860.00 | 4,495.00 | 4,680.00 | 4,680.00 | -0.21% | 412,800 |
| Apr 20, 2026 | 4,060.00 | 4,690.00 | 4,040.00 | 4,690.00 | 4,690.00 | 17.54% | 523,600 |
| Apr 17, 2026 | 3,985.00 | 4,110.00 | 3,960.00 | 3,990.00 | 3,990.00 | -3.27% | 154,500 |
| Apr 16, 2026 | 4,035.00 | 4,190.00 | 4,030.00 | 4,125.00 | 4,125.00 | 2.23% | 184,300 |
| Apr 15, 2026 | 4,105.00 | 4,165.00 | 3,995.00 | 4,035.00 | 4,035.00 | 0.12% | 166,200 |
| Apr 14, 2026 | 3,940.00 | 4,060.00 | 3,885.00 | 4,030.00 | 4,030.00 | 3.60% | 141,900 |
| Apr 13, 2026 | 3,740.00 | 3,900.00 | 3,680.00 | 3,890.00 | 3,890.00 | 1.70% | 139,000 |
| Apr 10, 2026 | 3,670.00 | 3,825.00 | 3,640.00 | 3,825.00 | 3,825.00 | 5.81% | 169,800 |
| Apr 9, 2026 | 3,590.00 | 3,645.00 | 3,505.00 | 3,615.00 | 3,615.00 | 0.70% | 97,500 |
| Apr 8, 2026 | 3,500.00 | 3,600.00 | 3,460.00 | 3,590.00 | 3,590.00 | 6.69% | 131,200 |
| Apr 7, 2026 | 3,350.00 | 3,370.00 | 3,280.00 | 3,365.00 | 3,365.00 | 1.66% | 116,100 |
| Apr 6, 2026 | 3,250.00 | 3,360.00 | 3,245.00 | 3,310.00 | 3,310.00 | 2.00% | 77,400 |
| Apr 3, 2026 | 3,200.00 | 3,295.00 | 3,130.00 | 3,245.00 | 3,245.00 | 2.69% | 107,200 |
| Apr 2, 2026 | 3,220.00 | 3,270.00 | 3,130.00 | 3,160.00 | 3,160.00 | -2.02% | 173,800 |
| Apr 1, 2026 | 3,100.00 | 3,225.00 | 3,065.00 | 3,225.00 | 3,225.00 | 9.25% | 145,000 |