Skip to main content
logo
Yutaka Trusty Securities Co., Ltd. (TYO:8747)
Japan flag Japan · Delayed Price · Currency is JPY
2,012.00
-9.00 (-0.45%)
Oct 21, 2026, 3:30 PM JST

Yutaka Trusty Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20262,021.002,032.002,000.002,012.002,012.00-0.45%11,700
Oct 20, 20262,066.002,100.002,020.002,021.002,021.00-3.07%13,200
Oct 19, 20262,137.002,137.002,071.002,085.002,085.00-2.48%10,300
Oct 16, 20262,041.002,138.002,041.002,138.002,138.004.86%3,400
Oct 15, 20262,053.002,070.002,033.002,039.002,039.00-2.44%11,100
Oct 14, 20262,134.002,134.002,090.002,090.002,090.00-1.28%4,800
Oct 13, 20262,141.002,141.002,103.002,117.002,117.000.67%4,100
Oct 9, 20262,100.002,150.002,085.002,103.002,103.000.14%8,600
Oct 8, 20262,123.002,123.002,078.002,100.002,100.00-1.78%9,300
Oct 7, 20262,139.002,139.002,105.002,138.002,138.00-7,700
Oct 6, 20262,106.002,167.002,106.002,138.002,138.000.56%8,700
Oct 5, 20262,155.002,179.002,110.002,126.002,126.00-1.25%11,100
Oct 2, 20262,228.002,262.002,153.002,153.002,153.00-4.44%8,800
Oct 1, 20262,270.002,270.002,222.002,253.002,253.00-0.88%3,600
Sep 30, 20262,261.002,296.002,230.002,273.002,273.000.58%7,200
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