Yutaka Giken Co.,Ltd. (TYO:7229)
Japan · Delayed Price · Currency is JPY 3,000.00
0.00 (0.00%)
May 28, 2026, 3:30 PM JST
Yutaka Giken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3,000.00 | 3,005.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 4,300 |
| May 27, 2026 | 3,000.00 | 3,005.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 8,000 |
| May 26, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 1,700 |
| May 25, 2026 | 3,000.00 | 3,015.00 | 2,999.00 | 3,000.00 | 3,000.00 | -0.50% | 11,100 |
| May 22, 2026 | 3,000.00 | 3,015.00 | 2,999.00 | 3,015.00 | 3,015.00 | 0.50% | 57,400 |
| May 21, 2026 | 2,999.00 | 3,005.00 | 2,999.00 | 3,000.00 | 3,000.00 | 0.07% | 14,200 |
| May 20, 2026 | 2,998.00 | 2,999.00 | 2,998.00 | 2,998.00 | 2,998.00 | -0.03% | 25,600 |
| May 19, 2026 | 2,998.00 | 2,999.00 | 2,998.00 | 2,999.00 | 2,999.00 | 0.07% | 1,600 |
| May 18, 2026 | 2,998.00 | 2,999.00 | 2,997.00 | 2,997.00 | 2,997.00 | - | 10,100 |
| May 15, 2026 | 2,998.00 | 2,999.00 | 2,997.00 | 2,997.00 | 2,997.00 | - | 7,200 |
| May 14, 2026 | 2,999.00 | 2,999.00 | 2,997.00 | 2,997.00 | 2,997.00 | -0.07% | 1,100 |
| May 13, 2026 | 2,998.00 | 2,999.00 | 2,998.00 | 2,999.00 | 2,999.00 | 0.07% | 1,300 |
| May 12, 2026 | 2,997.00 | 2,999.00 | 2,997.00 | 2,997.00 | 2,997.00 | - | 5,200 |
| May 11, 2026 | 2,998.00 | 2,999.00 | 2,996.00 | 2,997.00 | 2,997.00 | 0.03% | 12,500 |
| May 8, 2026 | 2,995.00 | 2,997.00 | 2,995.00 | 2,996.00 | 2,996.00 | 0.03% | 18,000 |
| May 7, 2026 | 2,996.00 | 2,997.00 | 2,995.00 | 2,995.00 | 2,995.00 | - | 20,600 |
| May 1, 2026 | 2,996.00 | 2,996.00 | 2,995.00 | 2,995.00 | 2,995.00 | - | 5,900 |
| Apr 30, 2026 | 2,997.00 | 2,997.00 | 2,995.00 | 2,995.00 | 2,995.00 | -0.17% | 6,900 |
| Apr 28, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 2,800 |
| Apr 27, 2026 | 3,000.00 | 3,005.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 12,500 |
| Apr 24, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 1,700 |
| Apr 23, 2026 | 3,000.00 | 3,005.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 1,000 |
| Apr 22, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 4,900 |
| Apr 21, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 8,400 |
| Apr 20, 2026 | 3,000.00 | 3,005.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 2,100 |
| Apr 17, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 3,700 |
| 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 |