Yokowo Co., Ltd. (TYO:6800)
Japan · Delayed Price · Currency is JPY 3,780.00
+95.00 (2.58%)
Sep 4, 2026, 3:30 PM JST
Yokowo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3,700.00 | 3,810.00 | 3,700.00 | 3,780.00 | 3,780.00 | 2.58% | 89,300 |
| Sep 3, 2026 | 3,750.00 | 3,750.00 | 3,650.00 | 3,685.00 | 3,685.00 | -1.47% | 100,900 |
| Sep 2, 2026 | 3,800.00 | 3,810.00 | 3,715.00 | 3,740.00 | 3,740.00 | -4.10% | 126,500 |
| Sep 1, 2026 | 3,960.00 | 4,005.00 | 3,900.00 | 3,900.00 | 3,900.00 | -3.11% | 152,800 |
| Aug 31, 2026 | 3,885.00 | 4,045.00 | 3,865.00 | 4,025.00 | 4,025.00 | 1.77% | 118,000 |
| Aug 28, 2026 | 4,000.00 | 4,075.00 | 3,950.00 | 3,955.00 | 3,955.00 | -0.13% | 126,200 |
| Aug 27, 2026 | 3,910.00 | 4,005.00 | 3,805.00 | 3,960.00 | 3,960.00 | 5.04% | 249,300 |
| Aug 26, 2026 | 3,795.00 | 3,805.00 | 3,690.00 | 3,770.00 | 3,770.00 | -0.66% | 129,000 |
| Aug 25, 2026 | 3,725.00 | 3,810.00 | 3,710.00 | 3,795.00 | 3,795.00 | - | 140,500 |
| Aug 24, 2026 | 3,805.00 | 3,900.00 | 3,750.00 | 3,795.00 | 3,795.00 | -1.43% | 104,600 |
| Aug 21, 2026 | 3,810.00 | 3,905.00 | 3,785.00 | 3,850.00 | 3,850.00 | -1.91% | 204,400 |
| Aug 20, 2026 | 3,835.00 | 3,945.00 | 3,755.00 | 3,925.00 | 3,925.00 | 2.35% | 135,800 |
| Aug 19, 2026 | 3,980.00 | 3,985.00 | 3,835.00 | 3,835.00 | 3,835.00 | -9.23% | 301,100 |
| Aug 18, 2026 | 4,435.00 | 4,555.00 | 4,185.00 | 4,225.00 | 4,225.00 | -4.95% | 167,300 |
| Aug 17, 2026 | 4,200.00 | 4,460.00 | 4,150.00 | 4,445.00 | 4,445.00 | 5.71% | 148,700 |
| Aug 14, 2026 | 4,330.00 | 4,385.00 | 4,140.00 | 4,205.00 | 4,205.00 | -2.66% | 157,600 |
| Aug 13, 2026 | 4,275.00 | 4,380.00 | 4,260.00 | 4,320.00 | 4,320.00 | 3.72% | 140,000 |
| Aug 12, 2026 | 4,050.00 | 4,220.00 | 4,000.00 | 4,165.00 | 4,165.00 | -0.60% | 202,500 |
| Aug 10, 2026 | 4,100.00 | 4,280.00 | 4,070.00 | 4,190.00 | 4,190.00 | 3.84% | 277,100 |
| Aug 7, 2026 | 4,280.00 | 4,285.00 | 3,870.00 | 4,035.00 | 4,035.00 | -7.24% | 532,500 |
| Aug 6, 2026 | 4,710.00 | 4,715.00 | 4,315.00 | 4,350.00 | 4,350.00 | -6.35% | 460,900 |
| Aug 5, 2026 | 4,505.00 | 4,670.00 | 4,435.00 | 4,645.00 | 4,645.00 | 13.71% | 271,700 |
| Aug 4, 2026 | 4,030.00 | 4,175.00 | 4,030.00 | 4,085.00 | 4,085.00 | 2.38% | 194,200 |
| Aug 3, 2026 | 4,010.00 | 4,090.00 | 3,850.00 | 3,990.00 | 3,990.00 | -1.12% | 201,600 |
| Jul 31, 2026 | 3,915.00 | 4,100.00 | 3,850.00 | 4,035.00 | 4,035.00 | 13.18% | 260,100 |
| Jul 30, 2026 | 3,560.00 | 3,735.00 | 3,435.00 | 3,565.00 | 3,565.00 | - | 240,800 |
| Jul 29, 2026 | 3,875.00 | 3,920.00 | 3,495.00 | 3,565.00 | 3,565.00 | -8.47% | 242,900 |
| Jul 28, 2026 | 4,060.00 | 4,060.00 | 3,875.00 | 3,895.00 | 3,895.00 | -8.78% | 143,000 |
| Jul 27, 2026 | 4,355.00 | 4,355.00 | 4,175.00 | 4,270.00 | 4,270.00 | -2.84% | 185,200 |
| Jul 24, 2026 | 4,475.00 | 4,520.00 | 4,290.00 | 4,395.00 | 4,395.00 | -4.77% | 173,700 |
| Jul 23, 2026 | 4,550.00 | 4,770.00 | 4,500.00 | 4,615.00 | 4,615.00 | 1.65% | 142,700 |
| Jul 22, 2026 | 4,555.00 | 4,760.00 | 4,495.00 | 4,540.00 | 4,540.00 | 4.49% | 210,400 |
| Jul 21, 2026 | 4,325.00 | 4,345.00 | 4,215.00 | 4,345.00 | 4,345.00 | 1.05% | 287,800 |
| Jul 17, 2026 | 4,380.00 | 4,500.00 | 4,155.00 | 4,300.00 | 4,300.00 | -11.43% | 357,200 |
| Jul 16, 2026 | 4,900.00 | 5,010.00 | 4,795.00 | 4,855.00 | 4,855.00 | -3.48% | 179,500 |
| Jul 15, 2026 | 4,885.00 | 5,030.00 | 4,780.00 | 5,030.00 | 5,030.00 | 4.36% | 95,800 |
| Jul 14, 2026 | 4,650.00 | 4,860.00 | 4,485.00 | 4,820.00 | 4,820.00 | 0.63% | 213,600 |
| Jul 13, 2026 | 5,000.00 | 5,110.00 | 4,730.00 | 4,790.00 | 4,790.00 | -4.77% | 140,200 |
| Jul 10, 2026 | 5,050.00 | 5,140.00 | 4,995.00 | 5,030.00 | 5,030.00 | 2.55% | 175,100 |
| Jul 9, 2026 | 5,090.00 | 5,090.00 | 4,820.00 | 4,905.00 | 4,905.00 | -0.71% | 132,100 |
| Jul 8, 2026 | 4,930.00 | 5,120.00 | 4,865.00 | 4,940.00 | 4,940.00 | -1.79% | 155,500 |
| Jul 7, 2026 | 5,410.00 | 5,450.00 | 5,020.00 | 5,030.00 | 5,030.00 | -8.38% | 191,600 |
| 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 |