Skip to main content
logo
Yokowo Co., Ltd. (TYO:6800)
Japan flag Japan · Delayed Price · Currency is JPY
4,340.00
-85.00 (-1.92%)
May 1, 2026, 3:30 PM JST

Yokowo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20264,390.004,400.004,235.004,340.004,340.00-1.92%200,000
Apr 30, 20264,365.004,600.004,355.004,425.004,425.000.11%131,400
Apr 28, 20264,380.004,420.004,305.004,420.004,420.001.84%249,300
Apr 27, 20264,635.004,670.004,310.004,340.004,340.00-6.36%274,300
Apr 24, 20264,625.004,980.004,605.004,635.004,635.001.76%380,600
Apr 23, 20264,580.004,665.004,500.004,555.004,555.00-1.83%167,400
Apr 22, 20264,700.004,790.004,605.004,640.004,640.00-0.85%178,200
Apr 21, 20264,690.004,860.004,495.004,680.004,680.00-0.21%412,800
Apr 20, 20264,060.004,690.004,040.004,690.004,690.0017.54%523,600
Apr 17, 20263,985.004,110.003,960.003,990.003,990.00-3.27%154,500
Apr 16, 20264,035.004,190.004,030.004,125.004,125.002.23%184,300
Apr 15, 20264,105.004,165.003,995.004,035.004,035.000.12%166,200
Apr 14, 20263,940.004,060.003,885.004,030.004,030.003.60%141,900
Apr 13, 20263,740.003,900.003,680.003,890.003,890.001.70%139,000
Apr 10, 20263,670.003,825.003,640.003,825.003,825.005.81%169,800
Apr 9, 20263,590.003,645.003,505.003,615.003,615.000.70%97,500
Apr 8, 20263,500.003,600.003,460.003,590.003,590.006.69%131,200
Apr 7, 20263,350.003,370.003,280.003,365.003,365.001.66%116,100
Apr 6, 20263,250.003,360.003,245.003,310.003,310.002.00%77,400
Apr 3, 20263,200.003,295.003,130.003,245.003,245.002.69%107,200
Apr 2, 20263,220.003,270.003,130.003,160.003,160.00-2.02%173,800
Apr 1, 20263,100.003,225.003,065.003,225.003,225.009.25%145,000
Mar 31, 20262,916.003,050.002,898.002,952.002,952.00-0.47%173,200
Mar 30, 20262,895.002,967.002,836.002,966.002,966.00-4.01%232,600
Mar 27, 20263,100.003,120.003,010.003,090.003,063.00-2.52%129,100
Mar 26, 20263,045.003,235.003,045.003,170.003,142.303.43%190,700
Mar 25, 20262,977.003,065.002,977.003,065.003,038.226.20%164,800
Mar 24, 20262,944.002,977.002,787.002,886.002,860.78-0.28%301,600
Mar 23, 20262,865.002,919.002,793.002,894.002,868.71-4.65%269,900
Mar 19, 20263,065.003,115.002,996.003,035.003,008.48-3.65%133,800
Mar 18, 20263,060.003,190.003,060.003,150.003,122.483.28%77,700
Mar 17, 20263,200.003,275.003,050.003,050.003,023.35-2.09%123,900
Mar 16, 20263,050.003,195.003,035.003,115.003,087.781.30%117,200
Mar 13, 20262,925.003,120.002,921.003,075.003,048.130.99%133,900
Mar 12, 20263,040.003,110.003,030.003,045.003,018.39-1.62%103,900
Mar 11, 20263,180.003,235.003,095.003,095.003,067.96-0.48%131,400
Mar 10, 20263,080.003,130.003,005.003,110.003,082.833.32%170,100
Mar 9, 20262,995.003,055.002,885.003,010.002,983.70-8.09%158,200
Mar 6, 20263,210.003,285.003,165.003,275.003,246.38-0.15%96,300
Mar 5, 20263,210.003,365.003,210.003,280.003,251.346.84%192,800
Mar 4, 20263,130.003,200.002,992.003,070.003,043.17-4.95%205,500
Mar 3, 20263,450.003,505.003,230.003,230.003,201.78-5.42%203,300
Mar 2, 20263,250.003,445.003,220.003,415.003,385.162.55%214,400
Feb 27, 20263,280.003,345.003,225.003,330.003,300.90-2.49%225,000
Feb 26, 20263,675.003,675.003,365.003,415.003,385.16-8.81%345,100
Feb 25, 20263,315.003,770.003,280.003,745.003,712.2812.29%446,900
Feb 24, 20263,100.003,350.003,050.003,335.003,305.8610.98%381,800
Feb 20, 20262,993.003,055.002,971.003,005.002,978.74-0.83%178,300
Feb 19, 20263,025.003,040.002,982.003,030.003,003.520.50%122,800
Feb 18, 20263,045.003,050.002,983.003,015.002,988.66-0.66%135,600