Skip to main content
logo
Yutaka Trusty Securities Co., Ltd. (TYO:8747)
Japan flag Japan · Delayed Price · Currency is JPY
2,321.00
-49.00 (-2.07%)
At close: Jul 9, 2026

Yutaka Trusty Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 20262,378.002,378.002,281.002,321.002,321.00-2.07%12,900
Jul 8, 20262,322.002,370.002,322.002,370.002,370.001.20%8,900
Jul 7, 20262,365.002,365.002,307.002,342.002,342.000.26%14,500
Jul 6, 20262,243.002,336.002,240.002,336.002,336.004.15%15,800
Jul 3, 20262,257.002,276.002,216.002,243.002,243.002.37%36,300
Jul 2, 20262,139.002,214.002,111.002,191.002,191.002.96%10,700
Jul 1, 20262,107.002,158.002,107.002,128.002,128.00-0.28%6,300
Jun 30, 20262,105.002,147.002,085.002,134.002,134.001.38%7,500
Jun 29, 20262,075.002,140.002,075.002,105.002,105.001.30%6,800
Jun 26, 20262,068.002,108.002,061.002,078.002,078.00-0.57%7,200
Jun 25, 20262,128.002,128.002,060.002,090.002,090.00-0.57%9,800
Jun 24, 20262,118.002,168.002,088.002,102.002,102.00-2.00%4,100
Jun 23, 20262,174.002,199.002,100.002,145.002,145.00-1.47%6,900
Jun 22, 20262,207.002,228.002,151.002,177.002,177.00-1.36%4,900
Jun 19, 20262,229.002,251.002,154.002,207.002,207.000.36%13,600
Jun 18, 20262,230.002,246.002,180.002,199.002,199.000.87%6,700
Jun 17, 20262,188.002,248.002,165.002,180.002,180.001.96%6,700
Jun 16, 20262,199.002,232.002,112.002,138.002,138.00-2.77%13,000
Jun 15, 20262,145.002,243.002,145.002,199.002,199.003.39%5,400
Jun 12, 20262,152.002,180.002,096.002,127.002,127.001.19%16,700
Jun 11, 20262,125.002,142.002,076.002,102.002,102.00-1.78%15,400
Jun 10, 20262,195.002,204.002,119.002,140.002,140.00-1.47%9,000
Jun 9, 20262,145.002,231.002,140.002,172.002,172.002.94%5,300
Jun 8, 20262,169.002,174.002,110.002,110.002,110.00-3.70%16,000
Jun 5, 20262,103.002,225.002,103.002,191.002,191.004.83%13,300
Jun 4, 20262,104.002,126.002,085.002,090.002,090.00-1.55%8,700
Jun 3, 20262,143.002,160.002,113.002,123.002,123.00-1.21%7,200
Jun 2, 20262,198.002,198.002,085.002,149.002,149.000.05%19,300
Jun 1, 20262,221.002,221.002,137.002,148.002,148.00-4.83%17,200
May 29, 20262,268.002,309.002,240.002,257.002,257.00-0.44%10,200
May 28, 20262,303.002,303.002,235.002,267.002,267.00-2.54%11,900
May 27, 20262,291.002,336.002,272.002,326.002,326.001.62%11,700
May 26, 20262,305.002,321.002,279.002,289.002,289.00-1.29%12,200
May 25, 20262,349.002,350.002,317.002,319.002,319.00-0.17%6,800
May 22, 20262,351.002,351.002,300.002,323.002,323.00-1.06%8,100
May 21, 20262,391.002,410.002,347.002,348.002,348.00-0.55%6,300
May 20, 20262,433.002,433.002,329.002,361.002,361.00-0.92%13,100
May 19, 20262,356.002,437.002,356.002,383.002,383.001.19%12,500
May 18, 20262,400.002,402.002,322.002,355.002,355.00-2.32%16,600
May 15, 20262,469.002,498.002,370.002,411.002,411.00-0.37%13,000
May 14, 20262,390.002,462.002,371.002,420.002,420.001.81%13,900
May 13, 20262,426.002,426.002,334.002,377.002,377.00-2.34%31,800
May 12, 20262,522.002,522.002,434.002,434.002,434.00-2.76%16,300
May 11, 20262,562.002,612.002,500.002,503.002,503.000.52%40,800
May 8, 20262,545.002,583.002,460.002,490.002,490.00-1.35%44,500
May 7, 20262,641.002,659.002,498.002,524.002,524.00-2.59%34,400
May 1, 20262,663.002,679.002,583.002,591.002,591.00-3.39%17,600
Apr 30, 20262,699.002,735.002,670.002,682.002,682.00-0.63%8,400
Apr 28, 20262,642.002,729.002,642.002,699.002,699.001.85%10,700
Apr 27, 20262,646.002,686.002,595.002,650.002,650.000.19%21,600