Yutaka Trusty Securities Co., Ltd. (TYO:8747)
Japan · Delayed Price · Currency is JPY 1,672.00
+90.00 (5.69%)
Nov 10, 2026, 3:30 PM JST
Yutaka Trusty Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,611.00 | 1,672.00 | 1,611.00 | 1,672.00 | 1,672.00 | 5.69% | 23,800 |
| Nov 9, 2026 | 1,627.00 | 1,697.00 | 1,580.00 | 1,582.00 | 1,582.00 | -7.32% | 32,500 |
| Nov 6, 2026 | 1,795.00 | 1,800.00 | 1,707.00 | 1,707.00 | 1,707.00 | -7.93% | 16,700 |
| Nov 5, 2026 | 1,876.00 | 1,915.00 | 1,846.00 | 1,854.00 | 1,854.00 | 0.16% | 16,800 |
| Nov 4, 2026 | 1,870.00 | 1,876.00 | 1,810.00 | 1,851.00 | 1,851.00 | -1.02% | 15,500 |
| Nov 2, 2026 | 1,896.00 | 1,904.00 | 1,855.00 | 1,870.00 | 1,870.00 | -5.36% | 19,600 |
| Oct 30, 2026 | 2,000.00 | 2,000.00 | 1,960.00 | 1,976.00 | 1,976.00 | -1.25% | 10,900 |
| Oct 29, 2026 | 2,000.00 | 2,006.00 | 1,900.00 | 2,001.00 | 2,001.00 | 0.05% | 16,200 |
| Oct 28, 2026 | 2,000.00 | 2,019.00 | 1,999.00 | 2,000.00 | 2,000.00 | -0.55% | 3,900 |
| Oct 27, 2026 | 2,000.00 | 2,028.00 | 2,000.00 | 2,011.00 | 2,011.00 | -0.40% | 1,100 |
| Oct 26, 2026 | 2,014.00 | 2,031.00 | 1,986.00 | 2,019.00 | 2,019.00 | -0.54% | 12,100 |
| Oct 23, 2026 | 2,045.00 | 2,045.00 | 2,006.00 | 2,030.00 | 2,030.00 | -0.10% | 3,000 |
| Oct 22, 2026 | 2,028.00 | 2,060.00 | 2,028.00 | 2,032.00 | 2,032.00 | 0.99% | 2,200 |
| Oct 21, 2026 | 2,021.00 | 2,032.00 | 2,000.00 | 2,012.00 | 2,012.00 | -0.45% | 11,700 |
| Oct 20, 2026 | 2,066.00 | 2,100.00 | 2,020.00 | 2,021.00 | 2,021.00 | -3.07% | 13,200 |
| Oct 19, 2026 | 2,137.00 | 2,137.00 | 2,071.00 | 2,085.00 | 2,085.00 | -2.48% | 10,300 |
| Oct 16, 2026 | 2,041.00 | 2,138.00 | 2,041.00 | 2,138.00 | 2,138.00 | 4.86% | 3,400 |
| Oct 15, 2026 | 2,053.00 | 2,070.00 | 2,033.00 | 2,039.00 | 2,039.00 | -2.44% | 11,100 |
| Oct 14, 2026 | 2,134.00 | 2,134.00 | 2,090.00 | 2,090.00 | 2,090.00 | -1.28% | 4,800 |
| Oct 13, 2026 | 2,141.00 | 2,141.00 | 2,103.00 | 2,117.00 | 2,117.00 | 0.67% | 4,100 |
| Oct 9, 2026 | 2,100.00 | 2,150.00 | 2,085.00 | 2,103.00 | 2,103.00 | 0.14% | 8,600 |
| Oct 8, 2026 | 2,123.00 | 2,123.00 | 2,078.00 | 2,100.00 | 2,100.00 | -1.78% | 9,300 |
| Oct 7, 2026 | 2,139.00 | 2,139.00 | 2,105.00 | 2,138.00 | 2,138.00 | - | 7,700 |
| Oct 6, 2026 | 2,106.00 | 2,167.00 | 2,106.00 | 2,138.00 | 2,138.00 | 0.56% | 8,700 |
| Oct 5, 2026 | 2,155.00 | 2,179.00 | 2,110.00 | 2,126.00 | 2,126.00 | -1.25% | 11,100 |
| Oct 2, 2026 | 2,228.00 | 2,262.00 | 2,153.00 | 2,153.00 | 2,153.00 | -4.44% | 8,800 |
| Oct 1, 2026 | 2,270.00 | 2,270.00 | 2,222.00 | 2,253.00 | 2,253.00 | -0.88% | 3,600 |
| Sep 30, 2026 | 2,261.00 | 2,296.00 | 2,230.00 | 2,273.00 | 2,273.00 | 0.58% | 7,200 |
| Sep 29, 2026 | 2,334.00 | 2,334.00 | 2,222.00 | 2,260.00 | 2,260.00 | -3.67% | 8,500 |
| Sep 28, 2026 | 2,298.00 | 2,346.00 | 2,282.00 | 2,346.00 | 2,346.00 | 2.00% | 9,200 |
| Sep 25, 2026 | 2,372.00 | 2,372.00 | 2,300.00 | 2,300.00 | 2,300.00 | -0.95% | 7,300 |
| Sep 24, 2026 | 2,370.00 | 2,370.00 | 2,300.00 | 2,322.00 | 2,322.00 | -0.98% | 14,900 |
| Sep 18, 2026 | 2,260.00 | 2,370.00 | 2,260.00 | 2,345.00 | 2,345.00 | 4.31% | 22,600 |
| Sep 17, 2026 | 2,202.00 | 2,250.00 | 2,202.00 | 2,248.00 | 2,248.00 | 2.14% | 15,500 |
| Sep 16, 2026 | 2,170.00 | 2,239.00 | 2,170.00 | 2,201.00 | 2,201.00 | 1.43% | 6,800 |
| Sep 15, 2026 | 2,184.00 | 2,186.00 | 2,166.00 | 2,170.00 | 2,170.00 | -1.45% | 4,400 |
| Sep 14, 2026 | 2,200.00 | 2,209.00 | 2,180.00 | 2,202.00 | 2,202.00 | 0.09% | 1,600 |
| Sep 11, 2026 | 2,183.00 | 2,216.00 | 2,182.00 | 2,200.00 | 2,200.00 | 0.82% | 2,000 |
| Sep 10, 2026 | 2,195.00 | 2,218.00 | 2,180.00 | 2,182.00 | 2,182.00 | -0.59% | 6,400 |
| Sep 9, 2026 | 2,222.00 | 2,256.00 | 2,192.00 | 2,195.00 | 2,195.00 | -1.88% | 5,800 |
| Sep 8, 2026 | 2,201.00 | 2,258.00 | 2,201.00 | 2,237.00 | 2,237.00 | 0.40% | 4,100 |
| Sep 7, 2026 | 2,202.00 | 2,249.00 | 2,190.00 | 2,228.00 | 2,228.00 | 1.27% | 8,300 |
| Sep 4, 2026 | 2,234.00 | 2,251.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0.69% | 4,700 |
| Sep 3, 2026 | 2,198.00 | 2,213.00 | 2,174.00 | 2,185.00 | 2,185.00 | 0.23% | 9,700 |
| Sep 2, 2026 | 2,195.00 | 2,202.00 | 2,145.00 | 2,180.00 | 2,180.00 | -1.98% | 11,500 |
| Sep 1, 2026 | 2,300.00 | 2,300.00 | 2,224.00 | 2,224.00 | 2,224.00 | -2.71% | 6,700 |
| Aug 31, 2026 | 2,323.00 | 2,356.00 | 2,284.00 | 2,286.00 | 2,286.00 | -1.89% | 9,600 |
| Aug 28, 2026 | 2,330.00 | 2,361.00 | 2,317.00 | 2,330.00 | 2,330.00 | 0.95% | 6,300 |
| Aug 27, 2026 | 2,287.00 | 2,320.00 | 2,265.00 | 2,308.00 | 2,308.00 | 1.85% | 9,700 |
| Aug 26, 2026 | 2,259.00 | 2,292.00 | 2,259.00 | 2,266.00 | 2,266.00 | 0.31% | 5,900 |