Yutaka Trusty Securities Co., Ltd. (TYO:8747)
Japan · Delayed Price · Currency is JPY 1,860.00
-14.00 (-0.75%)
Oct 23, 2025, 3:13 PM JST
Yutaka Trusty Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1,871.00 | 1,880.00 | 1,871.00 | 1,874.00 | - | - | 800 |
| Oct 22, 2025 | 1,896.00 | 1,896.00 | 1,873.00 | 1,874.00 | 1,874.00 | -1.16% | 3,300 |
| Oct 21, 2025 | 1,863.00 | 1,910.00 | 1,863.00 | 1,896.00 | 1,896.00 | 2.43% | 7,800 |
| Oct 20, 2025 | 1,900.00 | 1,929.00 | 1,846.00 | 1,851.00 | 1,851.00 | 1.37% | 6,900 |
| Oct 17, 2025 | 1,795.00 | 1,827.00 | 1,788.00 | 1,826.00 | 1,826.00 | 2.13% | 6,500 |
| Oct 16, 2025 | 1,778.00 | 1,799.00 | 1,778.00 | 1,788.00 | 1,788.00 | 1.02% | 2,300 |
| Oct 15, 2025 | 1,732.00 | 1,770.00 | 1,732.00 | 1,770.00 | 1,770.00 | 1.84% | 5,200 |
| Oct 14, 2025 | 1,694.00 | 1,774.00 | 1,694.00 | 1,738.00 | 1,738.00 | 0.23% | 4,400 |
| Oct 10, 2025 | 1,770.00 | 1,780.00 | 1,715.00 | 1,734.00 | 1,734.00 | -1.81% | 6,400 |
| Oct 9, 2025 | 1,754.00 | 1,766.00 | 1,740.00 | 1,766.00 | 1,766.00 | 0.68% | 6,200 |
| Oct 8, 2025 | 1,759.00 | 1,759.00 | 1,736.00 | 1,754.00 | 1,754.00 | -0.06% | 1,900 |
| Oct 7, 2025 | 1,759.00 | 1,759.00 | 1,750.00 | 1,755.00 | 1,755.00 | 0.23% | 900 |
| Oct 6, 2025 | 1,747.00 | 1,751.00 | 1,731.00 | 1,751.00 | 1,751.00 | 0.92% | 4,800 |
| Oct 3, 2025 | 1,759.00 | 1,759.00 | 1,731.00 | 1,735.00 | 1,735.00 | -0.52% | 1,600 |
| Oct 2, 2025 | 1,749.00 | 1,749.00 | 1,713.00 | 1,744.00 | 1,744.00 | -0.34% | 2,100 |
| Oct 1, 2025 | 1,717.00 | 1,800.00 | 1,717.00 | 1,750.00 | 1,750.00 | 2.64% | 12,300 |
| Sep 30, 2025 | 1,674.00 | 1,705.00 | 1,674.00 | 1,705.00 | 1,705.00 | 1.85% | 2,000 |
| Sep 29, 2025 | 1,665.00 | 1,700.00 | 1,665.00 | 1,674.00 | 1,674.00 | -1.82% | 4,300 |
| Sep 26, 2025 | 1,718.00 | 1,719.00 | 1,705.00 | 1,705.00 | 1,705.00 | -0.70% | 2,200 |
| Sep 25, 2025 | 1,716.00 | 1,717.00 | 1,703.00 | 1,717.00 | 1,717.00 | 0.12% | 3,000 |
| Sep 24, 2025 | 1,711.00 | 1,715.00 | 1,700.00 | 1,715.00 | 1,715.00 | 0.59% | 2,000 |
| Sep 22, 2025 | 1,710.00 | 1,710.00 | 1,693.00 | 1,705.00 | 1,705.00 | 1.55% | 3,100 |
| Sep 19, 2025 | 1,691.00 | 1,691.00 | 1,663.00 | 1,679.00 | 1,679.00 | 0.42% | 2,600 |
| Sep 18, 2025 | 1,668.00 | 1,674.00 | 1,668.00 | 1,672.00 | 1,672.00 | 0.24% | 1,300 |
| Sep 17, 2025 | 1,680.00 | 1,680.00 | 1,666.00 | 1,668.00 | 1,668.00 | -0.60% | 1,400 |
| Sep 16, 2025 | 1,671.00 | 1,678.00 | 1,666.00 | 1,678.00 | 1,678.00 | 1.45% | 1,400 |
| Sep 12, 2025 | 1,654.00 | 1,661.00 | 1,654.00 | 1,654.00 | 1,654.00 | 0.06% | 2,400 |
| Sep 11, 2025 | 1,678.00 | 1,678.00 | 1,653.00 | 1,653.00 | 1,653.00 | -1.49% | 2,400 |
| Sep 10, 2025 | 1,678.00 | 1,678.00 | 1,655.00 | 1,678.00 | 1,678.00 | 0.12% | 2,200 |
| Sep 9, 2025 | 1,663.00 | 1,676.00 | 1,663.00 | 1,676.00 | 1,676.00 | 0.78% | 2,200 |
| Sep 8, 2025 | 1,672.00 | 1,677.00 | 1,662.00 | 1,663.00 | 1,663.00 | 0.48% | 7,600 |
| Sep 5, 2025 | 1,650.00 | 1,670.00 | 1,648.00 | 1,655.00 | 1,655.00 | 0.73% | 1,300 |
| Sep 4, 2025 | 1,646.00 | 1,648.00 | 1,622.00 | 1,643.00 | 1,643.00 | 0.31% | 3,700 |
| Sep 3, 2025 | 1,616.00 | 1,638.00 | 1,615.00 | 1,638.00 | 1,638.00 | 1.74% | 5,100 |
| Sep 2, 2025 | 1,597.00 | 1,610.00 | 1,597.00 | 1,610.00 | 1,610.00 | 0.94% | 900 |
| Sep 1, 2025 | 1,589.00 | 1,605.00 | 1,586.00 | 1,595.00 | 1,595.00 | 0.63% | 3,900 |
| Aug 29, 2025 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | - | 900 |
| Aug 28, 2025 | 1,578.00 | 1,585.00 | 1,578.00 | 1,585.00 | 1,585.00 | 0.76% | 2,300 |
| Aug 27, 2025 | 1,581.00 | 1,581.00 | 1,573.00 | 1,573.00 | 1,573.00 | -0.19% | 2,000 |
| Aug 26, 2025 | 1,567.00 | 1,578.00 | 1,566.00 | 1,576.00 | 1,576.00 | 0.06% | 2,600 |
| Aug 25, 2025 | 1,587.00 | 1,588.00 | 1,569.00 | 1,575.00 | 1,575.00 | -0.06% | 4,500 |
| Aug 22, 2025 | 1,563.00 | 1,576.00 | 1,563.00 | 1,576.00 | 1,576.00 | 1.09% | 1,600 |
| Aug 21, 2025 | 1,574.00 | 1,574.00 | 1,556.00 | 1,559.00 | 1,559.00 | -0.89% | 1,500 |
| Aug 20, 2025 | 1,575.00 | 1,578.00 | 1,538.00 | 1,573.00 | 1,573.00 | 0.51% | 6,200 |
| Aug 19, 2025 | 1,578.00 | 1,583.00 | 1,565.00 | 1,565.00 | 1,565.00 | -0.82% | 3,700 |
| Aug 18, 2025 | 1,572.00 | 1,581.00 | 1,572.00 | 1,578.00 | 1,578.00 | 0.25% | 1,400 |
| Aug 15, 2025 | 1,565.00 | 1,577.00 | 1,562.00 | 1,574.00 | 1,574.00 | 0.51% | 5,300 |
| Aug 14, 2025 | 1,566.00 | 1,578.00 | 1,559.00 | 1,566.00 | 1,566.00 | -0.06% | 3,000 |
| Aug 13, 2025 | 1,578.00 | 1,583.00 | 1,567.00 | 1,567.00 | 1,567.00 | -0.63% | 4,200 |
| Aug 12, 2025 | 1,585.00 | 1,585.00 | 1,552.00 | 1,577.00 | 1,577.00 | -0.25% | 2,400 |