Yokowo Co., Ltd. (TYO:6800)
Japan · Delayed Price · Currency is JPY 5,470.00
+30.00 (0.55%)
May 26, 2026, 3:30 PM JST
Yokowo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 2,916.00 | 3,050.00 | 2,898.00 | 2,952.00 | 2,952.00 | -0.47% | 173,200 |
| Mar 30, 2026 | 2,895.00 | 2,967.00 | 2,836.00 | 2,966.00 | 2,966.00 | -3.04% | 232,600 |
| Mar 27, 2026 | 3,100.00 | 3,120.00 | 3,010.00 | 3,090.00 | 3,059.00 | -2.52% | 129,100 |
| Mar 26, 2026 | 3,045.00 | 3,235.00 | 3,045.00 | 3,170.00 | 3,138.20 | 3.43% | 190,700 |
| Mar 25, 2026 | 2,977.00 | 3,065.00 | 2,977.00 | 3,065.00 | 3,034.25 | 6.20% | 164,800 |
| Mar 24, 2026 | 2,944.00 | 2,977.00 | 2,787.00 | 2,886.00 | 2,857.05 | -0.28% | 301,600 |
| Mar 23, 2026 | 2,865.00 | 2,919.00 | 2,793.00 | 2,894.00 | 2,864.97 | -4.65% | 269,900 |
| Mar 19, 2026 | 3,065.00 | 3,115.00 | 2,996.00 | 3,035.00 | 3,004.55 | -3.65% | 133,800 |
| Mar 18, 2026 | 3,060.00 | 3,190.00 | 3,060.00 | 3,150.00 | 3,118.40 | 3.28% | 77,700 |
| Mar 17, 2026 | 3,200.00 | 3,275.00 | 3,050.00 | 3,050.00 | 3,019.40 | -2.09% | 123,900 |
| Mar 16, 2026 | 3,050.00 | 3,195.00 | 3,035.00 | 3,115.00 | 3,083.75 | 1.30% | 117,200 |
| Mar 13, 2026 | 2,925.00 | 3,120.00 | 2,921.00 | 3,075.00 | 3,044.15 | 0.99% | 133,900 |
| Mar 12, 2026 | 3,040.00 | 3,110.00 | 3,030.00 | 3,045.00 | 3,014.45 | -1.62% | 103,900 |
| Mar 11, 2026 | 3,180.00 | 3,235.00 | 3,095.00 | 3,095.00 | 3,063.95 | -0.48% | 131,400 |