Yukiguni Factory Co., Ltd. (TYO:1375)
Japan
· Delayed Price · Currency is JPY 1,081.00
+2.00 (0.19%)
Mar 10, 2026, 3:30 PM JST
Yukiguni Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,065.00 | 1,086.00 | 1,054.00 | 1,079.00 | 1,079.00 | 0.65% | 87,700 |
| Mar 6, 2026 | 1,086.00 | 1,086.00 | 1,069.00 | 1,072.00 | 1,072.00 | -1.56% | 78,500 |
| Mar 5, 2026 | 1,085.00 | 1,098.00 | 1,082.00 | 1,089.00 | 1,089.00 | 1.30% | 42,500 |
| Mar 4, 2026 | 1,084.00 | 1,084.00 | 1,070.00 | 1,075.00 | 1,075.00 | -0.92% | 85,600 |
| Mar 3, 2026 | 1,091.00 | 1,092.00 | 1,078.00 | 1,085.00 | 1,085.00 | -0.46% | 90,200 |
| Mar 2, 2026 | 1,098.00 | 1,099.00 | 1,090.00 | 1,090.00 | 1,090.00 | -1.09% | 60,300 |
| Feb 27, 2026 | 1,100.00 | 1,103.00 | 1,095.00 | 1,102.00 | 1,102.00 | 0.09% | 58,200 |
| Feb 26, 2026 | 1,098.00 | 1,103.00 | 1,098.00 | 1,101.00 | 1,101.00 | 0.36% | 34,800 |
| Feb 25, 2026 | 1,100.00 | 1,103.00 | 1,096.00 | 1,097.00 | 1,097.00 | -0.27% | 45,100 |
| Feb 24, 2026 | 1,100.00 | 1,106.00 | 1,095.00 | 1,100.00 | 1,100.00 | 0.46% | 51,200 |
| Feb 20, 2026 | 1,088.00 | 1,097.00 | 1,085.00 | 1,095.00 | 1,095.00 | 0.09% | 40,500 |
| Feb 19, 2026 | 1,091.00 | 1,094.00 | 1,088.00 | 1,094.00 | 1,094.00 | 0.27% | 33,800 |
| Feb 18, 2026 | 1,094.00 | 1,096.00 | 1,091.00 | 1,091.00 | 1,091.00 | 0.09% | 29,400 |
| Feb 17, 2026 | 1,095.00 | 1,095.00 | 1,085.00 | 1,090.00 | 1,090.00 | -0.27% | 30,200 |
| Feb 16, 2026 | 1,107.00 | 1,107.00 | 1,090.00 | 1,093.00 | 1,093.00 | -1.26% | 59,400 |
| Feb 13, 2026 | 1,110.00 | 1,111.00 | 1,098.00 | 1,107.00 | 1,107.00 | -0.27% | 44,800 |
| Feb 12, 2026 | 1,095.00 | 1,111.00 | 1,093.00 | 1,110.00 | 1,110.00 | 1.56% | 106,600 |
| Feb 10, 2026 | 1,086.00 | 1,096.00 | 1,083.00 | 1,093.00 | 1,093.00 | 1.77% | 99,700 |
| Feb 9, 2026 | 1,082.00 | 1,083.00 | 1,070.00 | 1,074.00 | 1,074.00 | -0.19% | 47,200 |
| Feb 6, 2026 | 1,077.00 | 1,078.00 | 1,073.00 | 1,076.00 | 1,076.00 | 0.09% | 33,200 |
| Feb 5, 2026 | 1,075.00 | 1,080.00 | 1,073.00 | 1,075.00 | 1,075.00 | 0.19% | 43,900 |
| Feb 4, 2026 | 1,061.00 | 1,077.00 | 1,060.00 | 1,073.00 | 1,073.00 | 1.04% | 52,800 |
| Feb 3, 2026 | 1,064.00 | 1,069.00 | 1,061.00 | 1,062.00 | 1,062.00 | -0.19% | 38,900 |
| Feb 2, 2026 | 1,068.00 | 1,071.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.19% | 41,100 |
| Jan 30, 2026 | 1,057.00 | 1,064.00 | 1,052.00 | 1,062.00 | 1,062.00 | 0.47% | 49,600 |
| Jan 29, 2026 | 1,048.00 | 1,057.00 | 1,041.00 | 1,057.00 | 1,057.00 | 0.86% | 58,000 |
| Jan 28, 2026 | 1,053.00 | 1,053.00 | 1,048.00 | 1,048.00 | 1,048.00 | -0.66% | 73,300 |
| Jan 27, 2026 | 1,060.00 | 1,060.00 | 1,053.00 | 1,055.00 | 1,055.00 | -0.57% | 41,600 |
| Jan 26, 2026 | 1,063.00 | 1,064.00 | 1,051.00 | 1,061.00 | 1,061.00 | -0.28% | 97,000 |
| Jan 23, 2026 | 1,074.00 | 1,074.00 | 1,058.00 | 1,064.00 | 1,064.00 | -0.84% | 61,500 |
| Jan 22, 2026 | 1,066.00 | 1,076.00 | 1,065.00 | 1,073.00 | 1,073.00 | 0.75% | 53,500 |
| Jan 21, 2026 | 1,070.00 | 1,070.00 | 1,062.00 | 1,065.00 | 1,065.00 | -0.47% | 43,400 |
| Jan 20, 2026 | 1,074.00 | 1,074.00 | 1,066.00 | 1,070.00 | 1,070.00 | -0.37% | 54,200 |
| Jan 19, 2026 | 1,080.00 | 1,084.00 | 1,071.00 | 1,074.00 | 1,074.00 | -0.28% | 53,000 |
| Jan 16, 2026 | 1,070.00 | 1,077.00 | 1,068.00 | 1,077.00 | 1,077.00 | 0.65% | 45,500 |
| Jan 15, 2026 | 1,062.00 | 1,070.00 | 1,062.00 | 1,070.00 | 1,070.00 | 0.85% | 55,200 |
| Jan 14, 2026 | 1,049.00 | 1,062.00 | 1,045.00 | 1,061.00 | 1,061.00 | 1.53% | 77,000 |
| Jan 13, 2026 | 1,060.00 | 1,061.00 | 1,043.00 | 1,045.00 | 1,045.00 | -0.95% | 123,700 |
| Jan 9, 2026 | 1,057.00 | 1,059.00 | 1,055.00 | 1,055.00 | 1,055.00 | - | 33,700 |
| Jan 8, 2026 | 1,057.00 | 1,058.00 | 1,054.00 | 1,055.00 | 1,055.00 | -0.09% | 40,500 |
| Jan 7, 2026 | 1,054.00 | 1,056.00 | 1,050.00 | 1,056.00 | 1,056.00 | 0.28% | 38,200 |
| Jan 6, 2026 | 1,048.00 | 1,053.00 | 1,047.00 | 1,053.00 | 1,053.00 | 0.57% | 34,100 |
| Jan 5, 2026 | 1,055.00 | 1,056.00 | 1,047.00 | 1,047.00 | 1,047.00 | -0.48% | 57,200 |
| Dec 30, 2025 | 1,055.00 | 1,055.00 | 1,047.00 | 1,052.00 | 1,052.00 | 0.10% | 32,800 |
| Dec 29, 2025 | 1,047.00 | 1,051.00 | 1,043.00 | 1,051.00 | 1,051.00 | 0.57% | 49,300 |
| Dec 26, 2025 | 1,046.00 | 1,049.00 | 1,042.00 | 1,045.00 | 1,045.00 | -0.19% | 55,900 |
| Dec 25, 2025 | 1,045.00 | 1,050.00 | 1,045.00 | 1,047.00 | 1,047.00 | 0.19% | 34,200 |
| Dec 24, 2025 | 1,048.00 | 1,053.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.48% | 49,200 |
| Dec 23, 2025 | 1,045.00 | 1,051.00 | 1,044.00 | 1,050.00 | 1,050.00 | 0.48% | 44,600 |
| Dec 22, 2025 | 1,053.00 | 1,055.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.76% | 45,800 |
| Dec 19, 2025 | 1,044.00 | 1,053.00 | 1,043.00 | 1,053.00 | 1,053.00 | 1.06% | 57,500 |
| Dec 18, 2025 | 1,039.00 | 1,045.00 | 1,038.00 | 1,042.00 | 1,042.00 | 0.39% | 59,400 |
| Dec 17, 2025 | 1,039.00 | 1,041.00 | 1,037.00 | 1,038.00 | 1,038.00 | -0.19% | 37,600 |
| Dec 16, 2025 | 1,044.00 | 1,044.00 | 1,039.00 | 1,040.00 | 1,040.00 | -0.29% | 42,800 |
| Dec 15, 2025 | 1,040.00 | 1,043.00 | 1,037.00 | 1,043.00 | 1,043.00 | 0.38% | 53,100 |
| Dec 12, 2025 | 1,044.00 | 1,046.00 | 1,037.00 | 1,039.00 | 1,039.00 | 0.29% | 45,400 |
| Dec 11, 2025 | 1,047.00 | 1,048.00 | 1,036.00 | 1,036.00 | 1,036.00 | -0.96% | 62,700 |
| Dec 10, 2025 | 1,049.00 | 1,049.00 | 1,045.00 | 1,046.00 | 1,046.00 | 0.19% | 29,900 |
| Dec 9, 2025 | 1,046.00 | 1,048.00 | 1,041.00 | 1,044.00 | 1,044.00 | -0.10% | 24,800 |
| Dec 8, 2025 | 1,040.00 | 1,046.00 | 1,040.00 | 1,045.00 | 1,045.00 | 0.48% | 33,200 |
| Dec 5, 2025 | 1,040.00 | 1,042.00 | 1,037.00 | 1,040.00 | 1,040.00 | -0.19% | 23,500 |
| Dec 4, 2025 | 1,041.00 | 1,043.00 | 1,039.00 | 1,042.00 | 1,042.00 | 0.19% | 29,500 |
| Dec 3, 2025 | 1,047.00 | 1,050.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.95% | 46,400 |
| Dec 2, 2025 | 1,047.00 | 1,052.00 | 1,045.00 | 1,050.00 | 1,050.00 | 0.29% | 29,700 |
| Dec 1, 2025 | 1,051.00 | 1,053.00 | 1,044.00 | 1,047.00 | 1,047.00 | -0.38% | 43,200 |
| Nov 28, 2025 | 1,053.00 | 1,055.00 | 1,048.00 | 1,051.00 | 1,051.00 | -0.19% | 36,700 |
| Nov 27, 2025 | 1,051.00 | 1,053.00 | 1,047.00 | 1,053.00 | 1,053.00 | 0.19% | 29,600 |
| Nov 26, 2025 | 1,043.00 | 1,051.00 | 1,043.00 | 1,051.00 | 1,051.00 | 0.77% | 48,600 |
| Nov 25, 2025 | 1,039.00 | 1,044.00 | 1,034.00 | 1,043.00 | 1,043.00 | 0.77% | 48,500 |
| Nov 21, 2025 | 1,015.00 | 1,035.00 | 1,015.00 | 1,035.00 | 1,035.00 | 1.67% | 49,100 |
| Nov 20, 2025 | 1,020.00 | 1,024.00 | 1,018.00 | 1,018.00 | 1,018.00 | -0.10% | 42,500 |
| Nov 19, 2025 | 1,019.00 | 1,023.00 | 1,017.00 | 1,019.00 | 1,019.00 | -0.10% | 38,700 |
| Nov 18, 2025 | 1,021.00 | 1,024.00 | 1,017.00 | 1,020.00 | 1,020.00 | 0.10% | 47,500 |
| Nov 17, 2025 | 1,021.00 | 1,024.00 | 1,017.00 | 1,019.00 | 1,019.00 | -0.29% | 47,000 |
| Nov 14, 2025 | 1,029.00 | 1,030.00 | 1,021.00 | 1,022.00 | 1,022.00 | -1.16% | 68,500 |
| Nov 13, 2025 | 1,038.00 | 1,038.00 | 1,026.00 | 1,034.00 | 1,034.00 | 0.19% | 33,600 |
| Nov 12, 2025 | 1,022.00 | 1,036.00 | 1,022.00 | 1,032.00 | 1,032.00 | 0.98% | 55,400 |
| Nov 11, 2025 | 1,010.00 | 1,023.00 | 1,009.00 | 1,022.00 | 1,022.00 | 1.19% | 59,600 |
| Nov 10, 2025 | 1,013.00 | 1,017.00 | 1,007.00 | 1,010.00 | 1,010.00 | -0.69% | 86,200 |
| Nov 7, 2025 | 1,020.00 | 1,020.00 | 1,000.00 | 1,017.00 | 1,017.00 | -0.78% | 150,600 |
| Nov 6, 2025 | 1,030.00 | 1,032.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.29% | 46,500 |
| Nov 5, 2025 | 1,025.00 | 1,033.00 | 1,024.00 | 1,028.00 | 1,028.00 | 0.29% | 60,600 |
| Nov 4, 2025 | 1,029.00 | 1,031.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.39% | 46,500 |
| Oct 31, 2025 | 1,035.00 | 1,036.00 | 1,022.00 | 1,029.00 | 1,029.00 | -0.19% | 84,600 |
| Oct 30, 2025 | 1,034.00 | 1,037.00 | 1,031.00 | 1,031.00 | 1,031.00 | -0.39% | 74,300 |
| Oct 29, 2025 | 1,049.00 | 1,049.00 | 1,033.00 | 1,035.00 | 1,035.00 | -1.33% | 65,400 |
| Oct 28, 2025 | 1,057.00 | 1,057.00 | 1,045.00 | 1,049.00 | 1,049.00 | -0.76% | 45,600 |
| Oct 27, 2025 | 1,051.00 | 1,058.00 | 1,050.00 | 1,057.00 | 1,057.00 | 0.86% | 43,100 |
| Oct 24, 2025 | 1,051.00 | 1,052.00 | 1,048.00 | 1,048.00 | 1,048.00 | -0.10% | 23,200 |
| Oct 23, 2025 | 1,048.00 | 1,053.00 | 1,047.00 | 1,049.00 | 1,049.00 | 0.10% | 31,300 |
| Oct 22, 2025 | 1,049.00 | 1,053.00 | 1,047.00 | 1,048.00 | 1,048.00 | 0.10% | 48,200 |
| Oct 21, 2025 | 1,047.00 | 1,047.00 | 1,042.00 | 1,047.00 | 1,047.00 | 0.38% | 31,900 |
| Oct 20, 2025 | 1,041.00 | 1,044.00 | 1,038.00 | 1,043.00 | 1,043.00 | 0.58% | 31,600 |
| Oct 17, 2025 | 1,038.00 | 1,040.00 | 1,035.00 | 1,037.00 | 1,037.00 | -0.10% | 29,700 |
| Oct 16, 2025 | 1,043.00 | 1,045.00 | 1,037.00 | 1,038.00 | 1,038.00 | -0.57% | 34,800 |
| Oct 15, 2025 | 1,043.00 | 1,050.00 | 1,042.00 | 1,044.00 | 1,044.00 | 0.58% | 35,900 |
| Oct 14, 2025 | 1,035.00 | 1,040.00 | 1,028.00 | 1,038.00 | 1,038.00 | 0.10% | 67,900 |
| Oct 10, 2025 | 1,041.00 | 1,043.00 | 1,036.00 | 1,037.00 | 1,037.00 | -0.86% | 61,700 |
| Oct 9, 2025 | 1,057.00 | 1,058.00 | 1,045.00 | 1,046.00 | 1,046.00 | -1.04% | 79,400 |
| Oct 8, 2025 | 1,064.00 | 1,068.00 | 1,055.00 | 1,057.00 | 1,057.00 | -0.75% | 43,200 |