Skip to main content
logo
Yutaka Trusty Securities Co., Ltd. (TYO:8747)
Japan flag Japan · Delayed Price · Currency is JPY
3,095.00
-95.00 (-2.98%)
Mar 26, 2026, 3:30 PM JST

Yutaka Trusty Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20263,155.003,240.003,150.003,190.003,190.003.40%23,500
Mar 24, 20263,080.003,165.003,030.003,085.003,085.000.82%37,000
Mar 23, 20263,045.003,080.002,980.003,060.003,060.00-3.92%24,000
Mar 19, 20263,150.003,230.003,150.003,185.003,185.00-2.45%16,100
Mar 18, 20263,275.003,330.003,245.003,265.003,265.001.40%14,000
Mar 17, 20263,225.003,290.003,220.003,220.003,220.001.10%16,900
Mar 16, 20263,155.003,215.003,060.003,185.003,185.00-1.24%22,500
Mar 13, 20263,250.003,250.003,185.003,225.003,225.00-1.38%7,200
Mar 12, 20263,370.003,385.003,260.003,270.003,270.00-2.97%11,000
Mar 11, 20263,345.003,385.003,275.003,370.003,370.002.28%11,700
Mar 10, 20263,360.003,380.003,260.003,295.003,295.000.15%16,800
Mar 9, 20263,285.003,330.003,185.003,290.003,290.00-3.94%21,200
Mar 6, 20263,260.003,430.003,260.003,425.003,425.002.85%10,700
Mar 5, 20263,300.003,430.003,220.003,330.003,330.004.23%22,400
Mar 4, 20263,250.003,265.003,060.003,195.003,195.00-4.77%35,400
Mar 3, 20263,360.003,395.003,295.003,355.003,355.001.98%12,300
Mar 2, 20263,390.003,445.003,290.003,290.003,290.00-1.20%26,100
Feb 27, 20263,250.003,330.003,230.003,330.003,330.003.90%15,700
Feb 26, 20263,215.003,285.003,195.003,205.003,205.00-0.31%7,300
Feb 25, 20263,210.003,260.003,115.003,215.003,215.00-1.53%7,300
Feb 24, 20263,075.003,290.003,060.003,265.003,265.006.70%28,800
Feb 20, 20263,045.003,060.003,025.003,060.003,060.000.16%5,500
Feb 19, 20263,050.003,075.002,998.003,055.003,055.000.49%4,300
Feb 18, 20262,998.003,040.002,975.003,040.003,040.001.40%7,200
Feb 17, 20263,035.003,090.002,998.002,998.002,998.00-0.56%9,700
Feb 16, 20262,978.003,025.002,952.003,015.003,015.001.31%8,500
Feb 13, 20263,135.003,160.002,976.002,976.002,976.00-5.22%7,800
Feb 12, 20263,055.003,180.003,040.003,140.003,140.002.95%24,000
Feb 10, 20263,020.003,050.002,922.003,050.003,050.001.67%11,100
Feb 9, 20263,250.003,250.002,853.003,000.003,000.00-3.23%67,700
Feb 6, 20262,830.003,250.002,800.003,100.003,100.0011.51%64,600
Feb 5, 20262,531.002,780.002,525.002,780.002,780.009.71%28,000
Feb 4, 20262,486.002,544.002,452.002,534.002,534.001.93%8,400
Feb 3, 20262,477.002,504.002,445.002,486.002,486.001.97%10,300
Feb 2, 20262,545.002,554.002,415.002,438.002,438.00-7.12%17,600
Jan 30, 20262,541.002,650.002,541.002,625.002,625.003.92%9,800
Jan 29, 20262,466.002,564.002,466.002,526.002,526.00-0.94%10,200
Jan 28, 20262,501.002,550.002,501.002,550.002,550.002.20%6,900
Jan 27, 20262,357.002,500.002,357.002,495.002,495.005.50%26,300
Jan 26, 20262,388.002,388.002,280.002,365.002,365.00-0.63%8,400
Jan 23, 20262,311.002,380.002,310.002,380.002,380.003.03%9,500
Jan 22, 20262,310.002,315.002,304.002,310.002,310.00-2,800
Jan 21, 20262,281.002,310.002,251.002,310.002,310.000.22%4,300
Jan 20, 20262,300.002,325.002,285.002,305.002,305.000.22%3,600
Jan 19, 20262,318.002,318.002,300.002,300.002,300.00-0.65%1,700
Jan 16, 20262,323.002,338.002,310.002,315.002,315.00-0.81%4,500
Jan 15, 20262,327.002,334.002,321.002,334.002,334.000.56%3,900
Jan 14, 20262,306.002,331.002,306.002,321.002,321.00-0.21%6,200
Jan 13, 20262,305.002,349.002,288.002,326.002,326.002.42%9,800
Jan 9, 20262,293.002,293.002,265.002,271.002,271.000.22%1,400