Skip to main content
logo
Yutaka Giken Co.,Ltd. (TYO:7229)
Japan flag Japan · Delayed Price · Currency is JPY
3,040.00
+10.00 (0.33%)
Sep 16, 2025, 3:30 PM JST

Yutaka Giken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20253,035.003,040.003,035.003,040.003,040.000.16%100,800
Sep 11, 20253,040.003,040.003,035.003,035.003,035.00-40,700
Sep 10, 20253,030.003,040.003,030.003,035.003,035.00-0.16%48,500
Sep 9, 20253,035.003,040.003,035.003,040.003,040.000.16%51,100
Sep 8, 20253,035.003,045.003,035.003,035.003,035.00-0.16%54,300
Sep 5, 20253,045.003,050.003,040.003,040.003,040.00-0.33%60,500
Sep 4, 20253,040.003,050.003,035.003,050.003,050.000.33%113,200
Sep 3, 20253,055.003,065.003,035.003,040.003,040.00-0.98%128,300
Sep 2, 20253,080.003,110.003,060.003,070.003,070.00-0.65%89,900
Sep 1, 20253,025.003,090.003,015.003,090.003,090.001.98%590,900
Aug 29, 20252,860.003,095.002,843.003,030.003,030.006.58%802,400
Aug 28, 20252,896.002,896.002,825.002,843.002,843.00-1.25%30,400
Aug 27, 20252,883.002,909.002,850.002,879.002,879.000.21%52,600
Aug 26, 20252,863.002,884.002,858.002,873.002,873.000.28%28,900
Aug 25, 20252,845.002,875.002,818.002,865.002,865.000.74%30,400
Aug 22, 20252,810.002,854.002,792.002,844.002,844.001.21%37,300
Aug 21, 20252,794.002,835.002,780.002,810.002,810.000.79%26,200
Aug 20, 20252,807.002,810.002,768.002,788.002,788.00-0.61%34,000
Aug 19, 20252,831.002,831.002,765.002,805.002,805.00-1.72%34,500
Aug 18, 20252,840.002,885.002,807.002,854.002,854.003.44%77,500
Aug 15, 20252,695.002,787.002,663.002,759.002,759.002.26%41,700
Aug 14, 20252,771.002,776.002,693.002,698.002,698.00-2.63%27,400
Aug 13, 20252,719.002,783.002,719.002,771.002,771.002.33%41,100
Aug 12, 20252,650.002,711.002,650.002,708.002,708.002.58%27,800
Aug 8, 20252,640.002,651.002,617.002,640.002,640.00-0.53%20,700
Aug 7, 20252,610.002,667.002,598.002,654.002,654.001.49%36,600
Aug 6, 20252,659.002,661.002,575.002,615.002,615.00-4.21%91,500
Aug 5, 20252,732.002,732.002,697.002,730.002,730.000.48%26,500
Aug 4, 20252,712.002,736.002,683.002,717.002,717.00-1.09%12,400
Aug 1, 20252,710.002,778.002,700.002,747.002,747.000.99%61,600
Jul 31, 20252,671.002,722.002,669.002,720.002,720.001.83%63,400
Jul 30, 20252,631.002,674.002,631.002,671.002,671.000.83%17,700
Jul 29, 20252,615.002,650.002,600.002,649.002,649.001.30%13,900
Jul 28, 20252,623.002,635.002,591.002,615.002,615.00-0.76%13,900
Jul 25, 20252,640.002,652.002,596.002,635.002,635.00-1.16%20,600
Jul 24, 20252,669.002,669.002,640.002,666.002,666.000.98%23,200
Jul 23, 20252,603.002,673.002,603.002,640.002,640.003.73%68,900
Jul 22, 20252,610.002,610.002,544.002,545.002,545.00-2.19%30,200
Jul 18, 20252,642.002,642.002,591.002,602.002,602.00-1.51%21,400
Jul 17, 20252,650.002,650.002,591.002,642.002,642.000.65%32,800
Jul 16, 20252,601.002,648.002,569.002,625.002,625.000.81%37,800
Jul 15, 20252,580.002,604.002,565.002,604.002,604.001.05%14,200
Jul 14, 20252,589.002,596.002,568.002,577.002,577.00-0.46%24,900
Jul 11, 20252,572.002,610.002,572.002,589.002,589.000.74%36,900
Jul 10, 20252,600.002,600.002,564.002,570.002,570.00-0.93%12,000
Jul 9, 20252,562.002,607.002,546.002,594.002,594.001.53%24,200
Jul 8, 20252,529.002,579.002,529.002,555.002,555.001.03%14,800
Jul 7, 20252,513.002,531.002,493.002,529.002,529.000.08%30,700
Jul 4, 20252,540.002,556.002,495.002,527.002,527.00-0.28%20,400
Jul 3, 20252,519.002,545.002,480.002,534.002,534.000.76%36,800