Yutaka Giken Co.,Ltd. (TYO:7229)
Japan · Delayed Price · Currency is JPY 3,000.00
0.00 (0.00%)
Apr 17, 2026, 3:30 PM JST
Yutaka Giken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | - | 1,700 |
| Apr 16, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 500 |
| Apr 15, 2026 | 3,000.00 | 3,005.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 1,500 |
| Apr 14, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 200 |
| Apr 13, 2026 | 3,005.00 | 3,005.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 1,600 |
| Apr 10, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 400 |
| Apr 9, 2026 | 3,000.00 | 3,005.00 | 3,000.00 | 3,000.00 | 3,000.00 | -0.33% | 1,400 |
| Apr 8, 2026 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 0.17% | 200 |
| Apr 7, 2026 | 3,005.00 | 3,010.00 | 3,005.00 | 3,005.00 | 3,005.00 | 0.17% | 4,100 |
| Apr 6, 2026 | 3,000.00 | 3,005.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 16,900 |
| Apr 3, 2026 | 3,005.00 | 3,005.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 3,800 |
| Apr 2, 2026 | 3,005.00 | 3,005.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 3,400 |
| Apr 1, 2026 | 3,005.00 | 3,005.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 4,700 |
| Mar 31, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 1,500 |
| Mar 30, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 1,100 |
| Mar 27, 2026 | 3,005.00 | 3,005.00 | 3,000.00 | 3,000.00 | 3,000.00 | -0.17% | 5,900 |
| Mar 26, 2026 | 3,005.00 | 3,010.00 | 3,005.00 | 3,005.00 | 3,005.00 | - | 1,100 |
| Mar 25, 2026 | 3,010.00 | 3,015.00 | 3,000.00 | 3,005.00 | 3,005.00 | -0.33% | 7,600 |
| Mar 24, 2026 | 3,010.00 | 3,015.00 | 3,010.00 | 3,015.00 | 3,015.00 | 0.50% | 5,600 |
| Mar 23, 2026 | 2,999.00 | 3,010.00 | 2,998.00 | 3,000.00 | 3,000.00 | - | 15,500 |
| Mar 19, 2026 | 3,000.00 | 3,005.00 | 2,998.00 | 3,000.00 | 3,000.00 | - | 21,500 |
| Mar 18, 2026 | 3,005.00 | 3,005.00 | 3,000.00 | 3,000.00 | 3,000.00 | -0.17% | 6,100 |
| Mar 17, 2026 | 3,005.00 | 3,010.00 | 3,005.00 | 3,005.00 | 3,005.00 | 0.17% | 14,900 |
| Mar 16, 2026 | 2,998.00 | 3,005.00 | 2,998.00 | 3,000.00 | 3,000.00 | 0.17% | 4,900 |
| Mar 13, 2026 | 2,994.00 | 2,996.00 | 2,994.00 | 2,995.00 | 2,995.00 | -0.13% | 35,800 |
| Mar 12, 2026 | 3,005.00 | 3,005.00 | 2,999.00 | 2,999.00 | 2,999.00 | - | 58,300 |
| Mar 11, 2026 | 2,995.00 | 3,005.00 | 2,992.00 | 2,999.00 | 2,999.00 | 0.27% | 26,200 |
| Mar 10, 2026 | 3,035.00 | 3,035.00 | 2,990.00 | 2,991.00 | 2,991.00 | -1.61% | 99,000 |
| Mar 9, 2026 | 3,030.00 | 3,045.00 | 3,030.00 | 3,040.00 | 3,040.00 | -0.16% | 38,400 |
| Mar 6, 2026 | 3,050.00 | 3,050.00 | 3,030.00 | 3,045.00 | 3,045.00 | -2.72% | 161,500 |
| Mar 5, 2026 | 3,040.00 | 3,150.00 | 3,040.00 | 3,130.00 | 3,130.00 | 2.96% | 39,900 |
| Mar 4, 2026 | 3,040.00 | 3,045.00 | 3,035.00 | 3,040.00 | 3,040.00 | - | 36,300 |
| Mar 3, 2026 | 3,045.00 | 3,045.00 | 3,035.00 | 3,040.00 | 3,040.00 | - | 54,900 |
| Mar 2, 2026 | 3,040.00 | 3,045.00 | 3,035.00 | 3,040.00 | 3,040.00 | -0.16% | 51,300 |
| Feb 27, 2026 | 3,040.00 | 3,045.00 | 3,040.00 | 3,045.00 | 3,045.00 | - | 35,400 |
| Feb 26, 2026 | 3,040.00 | 3,045.00 | 3,040.00 | 3,045.00 | 3,045.00 | 0.16% | 67,100 |
| Feb 25, 2026 | 3,040.00 | 3,045.00 | 3,040.00 | 3,040.00 | 3,040.00 | - | 36,200 |
| Feb 24, 2026 | 3,040.00 | 3,050.00 | 3,035.00 | 3,040.00 | 3,040.00 | 0.16% | 79,800 |
| Feb 20, 2026 | 3,035.00 | 3,045.00 | 3,035.00 | 3,035.00 | 3,035.00 | - | 74,500 |
| Feb 19, 2026 | 3,035.00 | 3,045.00 | 3,035.00 | 3,035.00 | 3,035.00 | - | 81,100 |
| Feb 18, 2026 | 3,040.00 | 3,045.00 | 3,035.00 | 3,035.00 | 3,035.00 | - | 45,400 |
| Feb 17, 2026 | 3,040.00 | 3,045.00 | 3,035.00 | 3,035.00 | 3,035.00 | -0.16% | 49,900 |
| Feb 16, 2026 | 3,035.00 | 3,055.00 | 3,030.00 | 3,040.00 | 3,040.00 | 0.16% | 68,000 |
| Feb 13, 2026 | 3,030.00 | 3,045.00 | 3,030.00 | 3,035.00 | 3,035.00 | -0.16% | 57,500 |
| Feb 12, 2026 | 3,030.00 | 3,050.00 | 3,030.00 | 3,040.00 | 3,040.00 | - | 52,300 |
| Feb 10, 2026 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | - | 11,000 |
| Feb 9, 2026 | 3,075.00 | 3,080.00 | 3,040.00 | 3,040.00 | 3,040.00 | -1.46% | 39,200 |
| Feb 6, 2026 | 3,095.00 | 3,115.00 | 3,045.00 | 3,085.00 | 3,085.00 | -0.64% | 16,700 |
| Feb 5, 2026 | 3,125.00 | 3,140.00 | 3,090.00 | 3,105.00 | 3,105.00 | -0.48% | 6,700 |
| Feb 4, 2026 | 3,155.00 | 3,190.00 | 3,080.00 | 3,120.00 | 3,120.00 | -2.35% | 28,200 |