Skip to main content
logo
Yutaka Trusty Securities Co., Ltd. (TYO:8747)
Japan flag Japan · Delayed Price · Currency is JPY
2,257.00
-10.00 (-0.44%)
May 29, 2026, 3:30 PM JST

Yutaka Trusty Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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, 20262,963.002,975.002,759.002,906.002,906.00-0.82%32,000
Mar 27, 20263,080.003,190.003,050.003,140.002,930.001.45%25,600
Mar 26, 20263,180.003,180.003,005.003,095.002,888.01-2.98%44,900
Mar 25, 20263,155.003,240.003,150.003,190.002,976.663.40%23,500
Mar 24, 20263,080.003,165.003,030.003,085.002,878.680.82%37,000
Mar 23, 20263,045.003,080.002,980.003,060.002,855.35-3.92%24,000
Mar 19, 20263,150.003,230.003,150.003,185.002,971.99-2.45%16,500
Mar 18, 20263,275.003,330.003,245.003,265.003,046.641.40%14,000
Mar 17, 20263,225.003,290.003,220.003,220.003,004.651.10%16,900
Mar 16, 20263,155.003,215.003,060.003,185.002,971.99-1.24%22,500