Yutaka Trusty Securities Co., Ltd. (TYO:8747)
Japan · Delayed Price · Currency is JPY 2,534.00
+48.00 (1.93%)
Feb 4, 2026, 3:23 PM JST
Yutaka Trusty Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 2,486.00 | 2,544.00 | 2,452.00 | 2,534.00 | 2,534.00 | 1.93% | 8,400 |
| Feb 3, 2026 | 2,477.00 | 2,504.00 | 2,445.00 | 2,486.00 | 2,486.00 | 1.97% | 10,300 |
| Feb 2, 2026 | 2,545.00 | 2,554.00 | 2,415.00 | 2,438.00 | 2,438.00 | -7.12% | 17,600 |
| Jan 30, 2026 | 2,541.00 | 2,650.00 | 2,541.00 | 2,625.00 | 2,625.00 | 3.92% | 9,800 |
| Jan 29, 2026 | 2,466.00 | 2,564.00 | 2,466.00 | 2,526.00 | 2,526.00 | -0.94% | 10,200 |
| Jan 28, 2026 | 2,501.00 | 2,550.00 | 2,501.00 | 2,550.00 | 2,550.00 | 2.20% | 6,900 |
| Jan 27, 2026 | 2,357.00 | 2,500.00 | 2,357.00 | 2,495.00 | 2,495.00 | 5.50% | 26,300 |
| Jan 26, 2026 | 2,388.00 | 2,388.00 | 2,280.00 | 2,365.00 | 2,365.00 | -0.63% | 8,400 |
| Jan 23, 2026 | 2,311.00 | 2,380.00 | 2,310.00 | 2,380.00 | 2,380.00 | 3.03% | 9,500 |
| Jan 22, 2026 | 2,310.00 | 2,315.00 | 2,304.00 | 2,310.00 | 2,310.00 | - | 2,800 |
| Jan 21, 2026 | 2,281.00 | 2,310.00 | 2,251.00 | 2,310.00 | 2,310.00 | 0.22% | 4,300 |
| Jan 20, 2026 | 2,300.00 | 2,325.00 | 2,285.00 | 2,305.00 | 2,305.00 | 0.22% | 3,600 |
| Jan 19, 2026 | 2,318.00 | 2,318.00 | 2,300.00 | 2,300.00 | 2,300.00 | -0.65% | 1,700 |
| Jan 16, 2026 | 2,323.00 | 2,338.00 | 2,310.00 | 2,315.00 | 2,315.00 | -0.81% | 4,500 |
| Jan 15, 2026 | 2,327.00 | 2,334.00 | 2,321.00 | 2,334.00 | 2,334.00 | 0.56% | 3,900 |
| Jan 14, 2026 | 2,306.00 | 2,331.00 | 2,306.00 | 2,321.00 | 2,321.00 | -0.21% | 6,200 |
| Jan 13, 2026 | 2,305.00 | 2,349.00 | 2,288.00 | 2,326.00 | 2,326.00 | 2.42% | 9,800 |
| Jan 9, 2026 | 2,293.00 | 2,293.00 | 2,265.00 | 2,271.00 | 2,271.00 | 0.22% | 1,400 |
| Jan 8, 2026 | 2,287.00 | 2,296.00 | 2,266.00 | 2,266.00 | 2,266.00 | -0.92% | 1,600 |
| Jan 7, 2026 | 2,279.00 | 2,288.00 | 2,266.00 | 2,287.00 | 2,287.00 | 0.35% | 1,600 |
| Jan 6, 2026 | 2,299.00 | 2,300.00 | 2,279.00 | 2,279.00 | 2,279.00 | -0.61% | 6,300 |
| Jan 5, 2026 | 2,289.00 | 2,296.00 | 2,274.00 | 2,293.00 | 2,293.00 | 2.41% | 3,500 |
| Dec 30, 2025 | 2,275.00 | 2,275.00 | 2,207.00 | 2,239.00 | 2,239.00 | -2.10% | 3,500 |
| Dec 29, 2025 | 2,195.00 | 2,295.00 | 2,195.00 | 2,287.00 | 2,287.00 | 6.62% | 22,400 |
| Dec 26, 2025 | 2,151.00 | 2,182.00 | 2,133.00 | 2,145.00 | 2,145.00 | -0.28% | 6,400 |
| Dec 25, 2025 | 2,226.00 | 2,227.00 | 2,135.00 | 2,151.00 | 2,151.00 | -1.96% | 8,700 |
| Dec 24, 2025 | 2,122.00 | 2,227.00 | 2,122.00 | 2,194.00 | 2,194.00 | 5.33% | 5,500 |
| Dec 23, 2025 | 2,065.00 | 2,122.00 | 2,065.00 | 2,083.00 | 2,083.00 | 0.87% | 13,000 |
| Dec 22, 2025 | 2,075.00 | 2,109.00 | 1,980.00 | 2,065.00 | 2,065.00 | 2.53% | 14,400 |
| Dec 19, 2025 | 1,966.00 | 2,015.00 | 1,966.00 | 2,014.00 | 2,014.00 | 2.13% | 6,700 |
| Dec 18, 2025 | 1,916.00 | 1,972.00 | 1,916.00 | 1,972.00 | 1,972.00 | 3.46% | 8,800 |
| Dec 17, 2025 | 1,893.00 | 1,920.00 | 1,886.00 | 1,906.00 | 1,906.00 | 0.32% | 3,900 |
| Dec 16, 2025 | 1,906.00 | 1,906.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.94% | 1,700 |
| Dec 15, 2025 | 1,897.00 | 1,918.00 | 1,867.00 | 1,918.00 | 1,918.00 | 2.02% | 6,100 |
| Dec 12, 2025 | 1,861.00 | 1,895.00 | 1,861.00 | 1,880.00 | 1,880.00 | 1.40% | 2,600 |
| Dec 11, 2025 | 1,832.00 | 1,857.00 | 1,832.00 | 1,854.00 | 1,854.00 | 0.49% | 1,500 |
| Dec 10, 2025 | 1,833.00 | 1,858.00 | 1,833.00 | 1,845.00 | 1,845.00 | -0.11% | 3,000 |
| Dec 9, 2025 | 1,822.00 | 1,847.00 | 1,822.00 | 1,847.00 | 1,847.00 | 0.60% | 1,700 |
| Dec 8, 2025 | 1,840.00 | 1,840.00 | 1,806.00 | 1,836.00 | 1,836.00 | -0.05% | 1,300 |
| Dec 5, 2025 | 1,847.00 | 1,860.00 | 1,837.00 | 1,837.00 | 1,837.00 | -1.66% | 400 |
| Dec 4, 2025 | 1,850.00 | 1,868.00 | 1,850.00 | 1,868.00 | 1,868.00 | 0.97% | 800 |
| Dec 3, 2025 | 1,834.00 | 1,850.00 | 1,834.00 | 1,850.00 | 1,850.00 | 0.87% | 1,400 |
| Dec 2, 2025 | 1,888.00 | 1,888.00 | 1,812.00 | 1,834.00 | 1,834.00 | -1.93% | 2,800 |
| Dec 1, 2025 | 1,888.00 | 1,888.00 | 1,870.00 | 1,870.00 | 1,870.00 | -0.80% | 400 |
| Nov 28, 2025 | 1,859.00 | 1,888.00 | 1,824.00 | 1,885.00 | 1,885.00 | 1.40% | 3,200 |
| Nov 27, 2025 | 1,830.00 | 1,863.00 | 1,822.00 | 1,859.00 | 1,859.00 | 1.58% | 12,200 |
| Nov 26, 2025 | 1,790.00 | 1,832.00 | 1,786.00 | 1,830.00 | 1,830.00 | 2.41% | 5,200 |
| Nov 25, 2025 | 1,799.00 | 1,802.00 | 1,770.00 | 1,787.00 | 1,787.00 | -0.72% | 5,100 |
| Nov 21, 2025 | 1,794.00 | 1,808.00 | 1,794.00 | 1,800.00 | 1,800.00 | -0.33% | 9,500 |
| Nov 20, 2025 | 1,788.00 | 1,806.00 | 1,780.00 | 1,806.00 | 1,806.00 | 1.01% | 3,700 |