Skip to main content
logo
Yutaka Giken Co.,Ltd. (TYO:7229)
Japan flag Japan · Delayed Price · Currency is JPY
3,210.00
+60.00 (1.90%)
Jan 23, 2026, 3:30 PM JST

Yutaka Giken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,170.003,240.003,160.003,210.003,210.001.90%19,600
Jan 22, 20263,135.003,175.003,135.003,150.003,150.00-0.32%8,200
Jan 21, 20263,150.003,170.003,135.003,160.003,160.000.32%6,700
Jan 20, 20263,190.003,190.003,130.003,150.003,150.00-0.16%10,200
Jan 19, 20263,235.003,235.003,155.003,155.003,155.00-2.62%10,200
Jan 16, 20263,180.003,285.003,170.003,240.003,240.002.53%40,300
Jan 15, 20263,175.003,180.003,145.003,160.003,160.000.32%9,400
Jan 14, 20263,150.003,175.003,145.003,150.003,150.00-0.32%12,900
Jan 13, 20263,170.003,170.003,145.003,160.003,160.00-0.32%8,500
Jan 9, 20263,165.003,180.003,165.003,170.003,170.000.16%6,000
Jan 8, 20263,160.003,175.003,160.003,165.003,165.000.16%2,300
Jan 7, 20263,200.003,200.003,160.003,160.003,160.00-1.25%9,800
Jan 6, 20263,165.003,225.003,165.003,200.003,200.001.11%23,000
Jan 5, 20263,135.003,205.003,130.003,165.003,165.000.32%18,200
Dec 30, 20253,060.003,220.003,060.003,155.003,155.003.44%98,700
Dec 29, 20253,040.003,060.003,040.003,050.003,050.000.33%10,000
Dec 26, 20253,040.003,045.003,040.003,040.003,040.00-6,500
Dec 25, 20253,040.003,045.003,035.003,040.003,040.00-29,400
Dec 24, 20253,040.003,045.003,040.003,040.003,040.00-3,600
Dec 23, 20253,040.003,045.003,040.003,040.003,040.00-2,600
Dec 22, 20253,040.003,050.003,040.003,040.003,040.00-5,500
Dec 19, 20253,040.003,050.003,040.003,040.003,040.00-3,600
Dec 18, 20253,040.003,050.003,040.003,040.003,040.00-10,700
Dec 17, 20253,040.003,050.003,040.003,040.003,040.00-28,000
Dec 16, 20253,050.003,050.003,035.003,040.003,040.00-0.16%7,400
Dec 15, 20253,055.003,060.003,045.003,045.003,045.00-0.33%7,900
Dec 12, 20253,040.003,055.003,040.003,055.003,055.000.66%7,600
Dec 11, 20253,040.003,045.003,035.003,035.003,035.00-0.16%9,400
Dec 10, 20253,045.003,050.003,040.003,040.003,040.00-0.16%17,800
Dec 9, 20253,040.003,045.003,035.003,045.003,045.000.16%13,800
Dec 8, 20253,045.003,045.003,035.003,040.003,040.00-0.33%25,300
Dec 5, 20253,050.003,055.003,040.003,050.003,050.000.16%31,900
Dec 4, 20253,045.003,050.003,045.003,045.003,045.00-5,800
Dec 3, 20253,040.003,050.003,040.003,045.003,045.000.16%16,200
Dec 2, 20253,045.003,050.003,040.003,040.003,040.00-0.16%7,800
Dec 1, 20253,045.003,045.003,040.003,045.003,045.00-0.49%1,200
Nov 28, 20253,040.003,060.003,040.003,060.003,060.000.33%7,800
Nov 27, 20253,040.003,055.003,040.003,050.003,050.000.16%7,700
Nov 26, 20253,050.003,060.003,045.003,045.003,045.000.16%8,800
Nov 25, 20253,040.003,050.003,040.003,040.003,040.00-140,500
Nov 21, 20253,040.003,045.003,040.003,040.003,040.000.16%14,600
Nov 20, 20253,045.003,050.003,035.003,035.003,035.00-0.33%28,700
Nov 19, 20253,035.003,045.003,035.003,045.003,045.000.16%17,200
Nov 18, 20253,040.003,045.003,035.003,040.003,040.00-0.16%19,300
Nov 17, 20253,035.003,045.003,030.003,045.003,045.000.16%32,000
Nov 14, 20253,030.003,090.003,025.003,040.003,040.00-87,900
Nov 13, 20253,040.003,045.003,035.003,040.003,040.000.16%17,800
Nov 12, 20253,040.003,050.003,035.003,035.003,035.00-0.16%16,300
Nov 11, 20253,045.003,045.003,040.003,040.003,040.00-0.16%8,200
Nov 10, 20253,040.003,045.003,035.003,045.003,045.00-14,900