Skip to main content
logo
Yutaka Trusty Securities Co., Ltd. (TYO:8747)
Japan flag Japan · Delayed Price · Currency is JPY
2,490.00
-34.00 (-1.35%)
May 8, 2026, 3:30 PM JST

Yutaka Trusty Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 24, 20262,680.002,680.002,642.002,645.002,645.00-0.94%8,500
Apr 23, 20262,659.002,698.002,641.002,670.002,670.00-0.11%12,300
Apr 22, 20262,701.002,701.002,655.002,673.002,673.00-1.04%7,900
Apr 21, 20262,756.002,756.002,690.002,701.002,701.00-2.49%9,900
Apr 20, 20262,799.002,839.002,751.002,770.002,770.00-0.89%9,200
Apr 17, 20262,864.002,864.002,788.002,795.002,795.00-0.68%5,900
Apr 16, 20262,870.002,877.002,810.002,814.002,814.00-0.67%5,100
Apr 15, 20262,792.002,850.002,779.002,833.002,833.001.54%12,900
Apr 14, 20262,752.002,825.002,752.002,790.002,790.002.76%14,800
Apr 13, 20262,779.002,808.002,715.002,715.002,715.00-2.30%25,300
Apr 10, 20262,780.002,806.002,751.002,779.002,779.00-0.75%9,800
Apr 9, 20262,861.002,861.002,785.002,800.002,800.00-2.51%11,100
Apr 8, 20262,825.002,887.002,821.002,872.002,872.003.01%19,800
Apr 7, 20262,817.002,832.002,761.002,788.002,788.000.43%7,800
Apr 6, 20262,807.002,840.002,768.002,776.002,776.00-2.60%12,900
Apr 3, 20262,816.002,879.002,816.002,850.002,850.001.28%11,600
Apr 2, 20262,858.002,920.002,797.002,814.002,814.00-1.51%17,500
Apr 1, 20262,801.002,857.002,796.002,857.002,857.003.14%16,600
Mar 31, 20262,871.002,882.002,738.002,770.002,770.00-4.68%33,600
Mar 30, 20262,963.002,975.002,759.002,906.002,906.00-7.45%32,000
Mar 27, 20263,080.003,190.003,050.003,140.003,052.001.45%25,600
Mar 26, 20263,180.003,180.003,005.003,095.003,008.26-2.98%44,900
Mar 25, 20263,155.003,240.003,150.003,190.003,100.603.40%23,500
Mar 24, 20263,080.003,165.003,030.003,085.002,998.540.82%37,000
Mar 23, 20263,045.003,080.002,980.003,060.002,974.24-3.92%24,000
Mar 19, 20263,150.003,230.003,150.003,185.003,095.74-2.45%16,500
Mar 18, 20263,275.003,330.003,245.003,265.003,173.501.40%14,000
Mar 17, 20263,225.003,290.003,220.003,220.003,129.761.10%16,900
Mar 16, 20263,155.003,215.003,060.003,185.003,095.74-1.24%22,500
Mar 13, 20263,250.003,250.003,185.003,225.003,134.62-1.38%7,200
Mar 12, 20263,370.003,385.003,260.003,270.003,178.36-2.97%11,000
Mar 11, 20263,345.003,385.003,275.003,370.003,275.552.28%11,700
Mar 10, 20263,360.003,380.003,260.003,295.003,202.660.15%16,800
Mar 9, 20263,285.003,330.003,185.003,290.003,197.80-3.94%21,200
Mar 6, 20263,260.003,430.003,260.003,425.003,329.012.85%10,700
Mar 5, 20263,300.003,430.003,220.003,330.003,236.684.23%22,400
Mar 4, 20263,250.003,265.003,060.003,195.003,105.46-4.77%35,400
Mar 3, 20263,360.003,395.003,295.003,355.003,260.971.98%12,300
Mar 2, 20263,390.003,445.003,290.003,290.003,197.80-1.20%26,100
Feb 27, 20263,250.003,330.003,230.003,330.003,236.683.90%15,700
Feb 26, 20263,215.003,285.003,195.003,205.003,115.18-0.31%7,300
Feb 25, 20263,210.003,260.003,115.003,215.003,124.90-1.53%7,300
Feb 24, 20263,075.003,290.003,060.003,265.003,173.506.70%28,800
Feb 20, 20263,045.003,060.003,025.003,060.002,974.240.16%5,500
Feb 19, 20263,050.003,075.002,998.003,055.002,969.380.49%4,300