Skip to main content
logo
Yutaka Trusty Securities Co., Ltd. (TYO:8747)
Japan flag Japan · Delayed Price · Currency is JPY
2,107.00
-30.00 (-1.40%)
Aug 19, 2026, 3:30 PM JST

Yutaka Trusty Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 20262,169.002,169.002,100.002,158.00-0.98%15,800
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
Jul 14, 20262,400.002,420.002,363.002,391.002,391.00-0.71%7,300
Jul 13, 20262,375.002,409.002,330.002,408.002,408.001.39%6,500
Jul 10, 20262,350.002,415.002,310.002,375.002,375.002.33%12,000
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