Skip to main content
logo
Yokowo Co., Ltd. (TYO:6800)
Japan flag Japan · Delayed Price · Currency is JPY
4,035.00
-685.00 (-14.51%)
Oct 15, 2026, 3:03 PM JST

Yokowo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20264,450.004,450.004,020.004,035.004,035.00-14.51%161,900
Oct 14, 20264,670.004,815.004,650.004,720.004,720.001.72%278,000
Oct 13, 20264,600.004,660.004,465.004,640.004,640.00-0.64%159,300
Oct 9, 20264,545.004,760.004,495.004,670.004,670.00-0.32%188,300
Oct 8, 20264,770.004,885.004,635.004,685.004,685.00-3.20%212,600
Oct 7, 20264,925.005,030.004,780.004,840.004,840.00-1.73%205,800
Oct 6, 20264,860.005,010.004,860.004,925.004,925.000.61%199,100
Oct 5, 20264,805.004,905.004,770.004,895.004,895.004.93%225,000
Oct 2, 20264,480.004,750.004,480.004,665.004,665.002.53%232,200
Oct 1, 20264,400.004,575.004,380.004,550.004,550.003.53%102,200
Sep 30, 20264,380.004,435.004,345.004,395.004,395.000.80%137,400
Sep 29, 20264,360.004,410.004,280.004,360.004,360.00-0.75%116,400
Sep 28, 20264,500.004,510.004,405.004,425.004,393.00-0.90%107,200
Sep 25, 20264,470.004,500.004,405.004,465.004,432.71-131,800
Sep 24, 20264,415.004,530.004,400.004,465.004,432.712.76%178,500
Sep 18, 20264,210.004,390.004,200.004,345.004,313.584.95%185,200
Sep 17, 20264,275.004,300.004,070.004,140.004,110.06-1.90%133,600
Sep 16, 20264,085.004,220.004,070.004,220.004,189.482.93%101,800
Sep 15, 20263,945.004,110.003,900.004,100.004,070.353.54%186,600
Sep 14, 20263,895.004,000.003,880.003,960.003,931.36-0.13%155,400
Sep 11, 20263,730.004,010.003,730.003,965.003,936.330.76%198,100
Sep 10, 20263,810.003,935.003,770.003,935.003,906.541.42%101,300
Sep 9, 20263,780.003,920.003,750.003,880.003,851.944.58%114,500
Sep 8, 20263,860.003,885.003,700.003,710.003,683.17-4.75%111,400
Sep 7, 20263,850.003,935.003,835.003,895.003,866.833.04%131,900
Sep 4, 20263,700.003,810.003,700.003,780.003,752.662.58%89,300
Sep 3, 20263,750.003,750.003,650.003,685.003,658.35-1.47%100,900
Sep 2, 20263,800.003,810.003,715.003,740.003,712.95-4.10%126,500
Sep 1, 20263,960.004,005.003,900.003,900.003,871.80-3.11%152,800
Aug 31, 20263,885.004,045.003,865.004,025.003,995.891.77%118,000
Aug 28, 20264,000.004,075.003,950.003,955.003,926.40-0.13%126,200
Aug 27, 20263,910.004,005.003,805.003,960.003,931.365.04%249,300
Aug 26, 20263,795.003,805.003,690.003,770.003,742.74-0.66%129,000
Aug 25, 20263,725.003,810.003,710.003,795.003,767.56-140,500
Aug 24, 20263,805.003,900.003,750.003,795.003,767.56-1.43%104,600
Aug 21, 20263,810.003,905.003,785.003,850.003,822.16-1.91%204,400
Aug 20, 20263,835.003,945.003,755.003,925.003,896.622.35%135,800
Aug 19, 20263,980.003,985.003,835.003,835.003,807.27-9.23%301,100
Aug 18, 20264,435.004,555.004,185.004,225.004,194.45-4.95%167,300
Aug 17, 20264,200.004,460.004,150.004,445.004,412.865.71%148,700
Aug 14, 20264,330.004,385.004,140.004,205.004,174.59-2.66%157,600
Aug 13, 20264,275.004,380.004,260.004,320.004,288.763.72%140,000
Aug 12, 20264,050.004,220.004,000.004,165.004,134.88-0.60%202,500
Aug 10, 20264,100.004,280.004,070.004,190.004,159.703.84%277,100
Aug 7, 20264,280.004,285.003,870.004,035.004,005.82-7.24%532,500
Aug 6, 20264,710.004,715.004,315.004,350.004,318.54-6.35%460,900
Aug 5, 20264,505.004,670.004,435.004,645.004,611.4113.71%271,700
Aug 4, 20264,030.004,175.004,030.004,085.004,055.462.38%194,200
Aug 3, 20264,010.004,090.003,850.003,990.003,961.15-1.12%201,600
Jul 31, 20263,915.004,100.003,850.004,035.004,005.8213.18%260,100