Skip to main content
logo
Yutaka Trusty Securities Co., Ltd. (TYO:8747)
Japan flag Japan · Delayed Price · Currency is JPY
2,260.00
-86.00 (-3.67%)
Sep 29, 2026, 3:30 PM JST

Yutaka Trusty Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20262,334.002,334.002,222.002,260.002,260.00-3.67%8,500
Sep 28, 20262,298.002,346.002,282.002,346.002,346.002.00%9,200
Sep 25, 20262,372.002,372.002,300.002,300.002,300.00-0.95%7,300
Sep 24, 20262,370.002,370.002,300.002,322.002,322.00-0.98%14,900
Sep 18, 20262,260.002,370.002,260.002,345.002,345.004.31%22,600
Sep 17, 20262,202.002,250.002,202.002,248.002,248.002.14%15,500
Sep 16, 20262,170.002,239.002,170.002,201.002,201.001.43%6,800
Sep 15, 20262,184.002,186.002,166.002,170.002,170.00-1.45%4,400
Sep 14, 20262,200.002,209.002,180.002,202.002,202.000.09%1,600
Sep 11, 20262,183.002,216.002,182.002,200.002,200.000.82%2,000
Sep 10, 20262,195.002,218.002,180.002,182.002,182.00-0.59%6,400
Sep 9, 20262,222.002,256.002,192.002,195.002,195.00-1.88%5,800
Sep 8, 20262,201.002,258.002,201.002,237.002,237.000.40%4,100
Sep 7, 20262,202.002,249.002,190.002,228.002,228.001.27%8,300
Sep 4, 20262,234.002,251.002,200.002,200.002,200.000.69%4,700
Sep 3, 20262,198.002,213.002,174.002,185.002,185.000.23%9,700
Sep 2, 20262,195.002,202.002,145.002,180.002,180.00-1.98%11,500
Sep 1, 20262,300.002,300.002,224.002,224.002,224.00-2.71%6,700
Aug 31, 20262,323.002,356.002,284.002,286.002,286.00-1.89%9,600
Aug 28, 20262,330.002,361.002,317.002,330.002,330.000.95%6,300
Aug 27, 20262,287.002,320.002,265.002,308.002,308.001.85%9,700
Aug 26, 20262,259.002,292.002,259.002,266.002,266.000.31%5,900
Aug 25, 20262,311.002,320.002,255.002,259.002,259.00-2.25%14,700
Aug 24, 20262,307.002,343.002,275.002,311.002,311.002.39%11,600
Aug 21, 20262,255.002,275.002,220.002,257.002,257.001.53%12,500
Aug 20, 20262,157.002,235.002,117.002,223.002,223.005.51%11,900
Aug 19, 20262,169.002,169.002,100.002,107.002,107.00-1.40%11,900
Aug 18, 20262,113.002,156.002,090.002,137.002,137.003.29%13,800
Aug 17, 20262,117.002,117.002,067.002,069.002,069.00-0.43%9,400
Aug 14, 20262,131.002,131.002,067.002,078.002,078.00-0.19%5,700
Aug 13, 20262,120.002,120.002,046.002,082.002,082.000.14%8,600
Aug 12, 20262,032.002,079.002,024.002,079.002,079.002.31%7,200
Aug 10, 20261,985.002,040.001,961.002,032.002,032.001.85%70,600
Aug 7, 20262,285.002,285.001,995.001,995.001,995.00-14.12%63,400
Aug 6, 20262,400.002,421.002,323.002,323.002,323.00-1.69%15,500
Aug 5, 20262,398.002,437.002,363.002,363.002,363.00-0.21%6,700
Aug 4, 20262,406.002,417.002,368.002,368.002,368.00-0.92%2,500
Aug 3, 20262,408.002,446.002,318.002,390.002,390.001.36%6,500
Jul 31, 20262,350.002,380.002,301.002,358.002,358.002.52%8,500
Jul 30, 20262,290.002,350.002,290.002,300.002,300.000.52%7,500
Jul 29, 20262,335.002,355.002,272.002,288.002,288.00-2.68%4,900
Jul 28, 20262,410.002,411.002,341.002,351.002,351.00-3.05%15,600
Jul 27, 20262,441.002,497.002,397.002,425.002,425.00-13,500
Jul 24, 20262,512.002,512.002,408.002,425.002,425.00-2.61%14,400
Jul 23, 20262,495.002,519.002,453.002,490.002,490.000.20%9,000
Jul 22, 20262,450.002,490.002,431.002,485.002,485.002.69%9,500
Jul 21, 20262,364.002,433.002,334.002,420.002,420.004.58%14,400
Jul 17, 20262,414.002,414.002,300.002,314.002,314.00-4.30%14,100
Jul 16, 20262,474.002,474.002,418.002,418.002,418.00-1.23%2,000
Jul 15, 20262,415.002,456.002,411.002,448.002,448.002.38%5,600