Yukiguni Factory Co., Ltd. (TYO:1375)
Japan
· Delayed Price · Currency is JPY 1,056.00
+9.00 (0.86%)
Apr 28, 2026, 3:30 PM JST
Yukiguni Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,047.00 | 1,056.00 | 1,047.00 | 1,056.00 | 1,056.00 | 0.86% | 35,500 |
| Apr 27, 2026 | 1,041.00 | 1,052.00 | 1,040.00 | 1,047.00 | 1,047.00 | 0.10% | 37,900 |
| Apr 24, 2026 | 1,050.00 | 1,053.00 | 1,044.00 | 1,046.00 | 1,046.00 | -0.29% | 32,300 |
| Apr 23, 2026 | 1,055.00 | 1,057.00 | 1,049.00 | 1,049.00 | 1,049.00 | -0.66% | 43,000 |
| Apr 22, 2026 | 1,062.00 | 1,064.00 | 1,056.00 | 1,056.00 | 1,056.00 | -0.56% | 30,100 |
| Apr 21, 2026 | 1,063.00 | 1,066.00 | 1,061.00 | 1,062.00 | 1,062.00 | 0.19% | 25,100 |
| Apr 20, 2026 | 1,061.00 | 1,064.00 | 1,058.00 | 1,060.00 | 1,060.00 | 0.28% | 26,300 |
| Apr 17, 2026 | 1,055.00 | 1,060.00 | 1,055.00 | 1,057.00 | 1,057.00 | 0.19% | 20,400 |
| Apr 16, 2026 | 1,058.00 | 1,060.00 | 1,054.00 | 1,055.00 | 1,055.00 | -0.09% | 24,700 |
| Apr 15, 2026 | 1,050.00 | 1,058.00 | 1,050.00 | 1,056.00 | 1,056.00 | 0.57% | 28,300 |
| Apr 14, 2026 | 1,056.00 | 1,058.00 | 1,048.00 | 1,050.00 | 1,050.00 | -0.57% | 40,700 |
| Apr 13, 2026 | 1,055.00 | 1,058.00 | 1,052.00 | 1,056.00 | 1,056.00 | 0.48% | 21,000 |
| Apr 10, 2026 | 1,056.00 | 1,060.00 | 1,050.00 | 1,051.00 | 1,051.00 | -0.57% | 40,200 |
| Apr 9, 2026 | 1,060.00 | 1,066.00 | 1,057.00 | 1,057.00 | 1,057.00 | -0.38% | 27,700 |
| Apr 8, 2026 | 1,065.00 | 1,068.00 | 1,060.00 | 1,061.00 | 1,061.00 | 0.19% | 35,500 |
| Apr 7, 2026 | 1,062.00 | 1,065.00 | 1,057.00 | 1,059.00 | 1,059.00 | -0.47% | 32,900 |
| Apr 6, 2026 | 1,067.00 | 1,070.00 | 1,063.00 | 1,064.00 | 1,064.00 | -0.28% | 27,200 |
| Apr 3, 2026 | 1,065.00 | 1,073.00 | 1,065.00 | 1,067.00 | 1,067.00 | 0.19% | 28,300 |
| Apr 2, 2026 | 1,070.00 | 1,073.00 | 1,064.00 | 1,065.00 | 1,065.00 | -0.47% | 32,800 |
| Apr 1, 2026 | 1,071.00 | 1,074.00 | 1,069.00 | 1,070.00 | 1,070.00 | -0.19% | 38,100 |
| Mar 31, 2026 | 1,067.00 | 1,078.00 | 1,067.00 | 1,072.00 | 1,072.00 | 0.47% | 54,400 |
| Mar 30, 2026 | 1,054.00 | 1,069.00 | 1,043.00 | 1,067.00 | 1,067.00 | -0.65% | 118,400 |
| Mar 27, 2026 | 1,079.00 | 1,082.00 | 1,074.00 | 1,074.00 | 1,062.00 | -0.46% | 98,100 |
| Mar 26, 2026 | 1,080.00 | 1,083.00 | 1,073.00 | 1,079.00 | 1,066.94 | 0.37% | 57,000 |
| Mar 25, 2026 | 1,081.00 | 1,084.00 | 1,075.00 | 1,075.00 | 1,062.99 | 0.19% | 67,200 |
| Mar 24, 2026 | 1,067.00 | 1,074.00 | 1,066.00 | 1,073.00 | 1,061.01 | 1.51% | 33,000 |
| Mar 23, 2026 | 1,067.00 | 1,068.00 | 1,057.00 | 1,057.00 | 1,045.19 | -1.12% | 89,900 |
| Mar 19, 2026 | 1,077.00 | 1,079.00 | 1,069.00 | 1,069.00 | 1,057.06 | -1.38% | 53,500 |
| Mar 18, 2026 | 1,074.00 | 1,084.00 | 1,074.00 | 1,084.00 | 1,071.89 | 1.50% | 37,200 |
| Mar 17, 2026 | 1,068.00 | 1,078.00 | 1,068.00 | 1,068.00 | 1,056.07 | - | 39,200 |
| Mar 16, 2026 | 1,069.00 | 1,075.00 | 1,066.00 | 1,068.00 | 1,056.07 | -0.09% | 40,800 |
| Mar 13, 2026 | 1,060.00 | 1,073.00 | 1,060.00 | 1,069.00 | 1,057.06 | 0.28% | 54,500 |
| Mar 12, 2026 | 1,079.00 | 1,080.00 | 1,063.00 | 1,066.00 | 1,054.09 | -1.20% | 57,200 |
| Mar 11, 2026 | 1,086.00 | 1,089.00 | 1,076.00 | 1,079.00 | 1,066.94 | -0.19% | 34,000 |
| Mar 10, 2026 | 1,088.00 | 1,091.00 | 1,078.00 | 1,081.00 | 1,068.92 | 0.19% | 39,300 |
| Mar 9, 2026 | 1,065.00 | 1,086.00 | 1,054.00 | 1,079.00 | 1,066.94 | 0.65% | 87,700 |
| Mar 6, 2026 | 1,086.00 | 1,086.00 | 1,069.00 | 1,072.00 | 1,060.02 | -1.56% | 78,500 |
| Mar 5, 2026 | 1,085.00 | 1,098.00 | 1,082.00 | 1,089.00 | 1,076.83 | 1.30% | 42,500 |
| Mar 4, 2026 | 1,084.00 | 1,084.00 | 1,070.00 | 1,075.00 | 1,062.99 | -0.92% | 85,600 |
| Mar 3, 2026 | 1,091.00 | 1,092.00 | 1,078.00 | 1,085.00 | 1,072.88 | -0.46% | 90,200 |
| Mar 2, 2026 | 1,098.00 | 1,099.00 | 1,090.00 | 1,090.00 | 1,077.82 | -1.09% | 60,300 |
| Feb 27, 2026 | 1,100.00 | 1,103.00 | 1,095.00 | 1,102.00 | 1,089.69 | 0.09% | 58,200 |
| Feb 26, 2026 | 1,098.00 | 1,103.00 | 1,098.00 | 1,101.00 | 1,088.70 | 0.36% | 34,800 |
| Feb 25, 2026 | 1,100.00 | 1,103.00 | 1,096.00 | 1,097.00 | 1,084.74 | -0.27% | 45,100 |
| Feb 24, 2026 | 1,100.00 | 1,106.00 | 1,095.00 | 1,100.00 | 1,087.71 | 0.46% | 51,200 |
| Feb 20, 2026 | 1,088.00 | 1,097.00 | 1,085.00 | 1,095.00 | 1,082.77 | 0.09% | 40,500 |
| Feb 19, 2026 | 1,091.00 | 1,094.00 | 1,088.00 | 1,094.00 | 1,081.78 | 0.27% | 33,800 |
| Feb 18, 2026 | 1,094.00 | 1,096.00 | 1,091.00 | 1,091.00 | 1,078.81 | 0.09% | 29,400 |
| Feb 17, 2026 | 1,095.00 | 1,095.00 | 1,085.00 | 1,090.00 | 1,077.82 | -0.27% | 30,200 |
| Feb 16, 2026 | 1,107.00 | 1,107.00 | 1,090.00 | 1,093.00 | 1,080.79 | -1.26% | 59,400 |
| Feb 13, 2026 | 1,110.00 | 1,111.00 | 1,098.00 | 1,107.00 | 1,094.63 | -0.27% | 44,800 |
| Feb 12, 2026 | 1,095.00 | 1,111.00 | 1,093.00 | 1,110.00 | 1,097.60 | 1.56% | 106,600 |
| Feb 10, 2026 | 1,086.00 | 1,096.00 | 1,083.00 | 1,093.00 | 1,080.79 | 1.77% | 99,700 |
| Feb 9, 2026 | 1,082.00 | 1,083.00 | 1,070.00 | 1,074.00 | 1,062.00 | -0.19% | 47,200 |
| Feb 6, 2026 | 1,077.00 | 1,078.00 | 1,073.00 | 1,076.00 | 1,063.98 | 0.09% | 33,200 |
| Feb 5, 2026 | 1,075.00 | 1,080.00 | 1,073.00 | 1,075.00 | 1,062.99 | 0.19% | 43,900 |
| Feb 4, 2026 | 1,061.00 | 1,077.00 | 1,060.00 | 1,073.00 | 1,061.01 | 1.04% | 52,800 |
| Feb 3, 2026 | 1,064.00 | 1,069.00 | 1,061.00 | 1,062.00 | 1,050.13 | -0.19% | 38,900 |
| Feb 2, 2026 | 1,068.00 | 1,071.00 | 1,064.00 | 1,064.00 | 1,052.11 | 0.19% | 41,100 |
| Jan 30, 2026 | 1,057.00 | 1,064.00 | 1,052.00 | 1,062.00 | 1,050.13 | 0.47% | 49,600 |
| Jan 29, 2026 | 1,048.00 | 1,057.00 | 1,041.00 | 1,057.00 | 1,045.19 | 0.86% | 58,000 |
| Jan 28, 2026 | 1,053.00 | 1,053.00 | 1,048.00 | 1,048.00 | 1,036.29 | -0.66% | 73,300 |
| Jan 27, 2026 | 1,060.00 | 1,060.00 | 1,053.00 | 1,055.00 | 1,043.21 | -0.57% | 41,600 |
| Jan 26, 2026 | 1,063.00 | 1,064.00 | 1,051.00 | 1,061.00 | 1,049.15 | -0.28% | 97,000 |
| Jan 23, 2026 | 1,074.00 | 1,074.00 | 1,058.00 | 1,064.00 | 1,052.11 | -0.84% | 61,500 |
| Jan 22, 2026 | 1,066.00 | 1,076.00 | 1,065.00 | 1,073.00 | 1,061.01 | 0.75% | 53,500 |
| Jan 21, 2026 | 1,070.00 | 1,070.00 | 1,062.00 | 1,065.00 | 1,053.10 | -0.47% | 43,400 |
| Jan 20, 2026 | 1,074.00 | 1,074.00 | 1,066.00 | 1,070.00 | 1,058.04 | -0.37% | 54,200 |
| Jan 19, 2026 | 1,080.00 | 1,084.00 | 1,071.00 | 1,074.00 | 1,062.00 | -0.28% | 53,000 |
| Jan 16, 2026 | 1,070.00 | 1,077.00 | 1,068.00 | 1,077.00 | 1,064.97 | 0.65% | 45,500 |
| Jan 15, 2026 | 1,062.00 | 1,070.00 | 1,062.00 | 1,070.00 | 1,058.04 | 0.85% | 55,200 |
| Jan 14, 2026 | 1,049.00 | 1,062.00 | 1,045.00 | 1,061.00 | 1,049.15 | 1.53% | 77,000 |
| Jan 13, 2026 | 1,060.00 | 1,061.00 | 1,043.00 | 1,045.00 | 1,033.32 | -0.95% | 123,700 |
| Jan 9, 2026 | 1,057.00 | 1,059.00 | 1,055.00 | 1,055.00 | 1,043.21 | - | 33,700 |
| Jan 8, 2026 | 1,057.00 | 1,058.00 | 1,054.00 | 1,055.00 | 1,043.21 | -0.09% | 40,500 |
| Jan 7, 2026 | 1,054.00 | 1,056.00 | 1,050.00 | 1,056.00 | 1,044.20 | 0.28% | 38,200 |
| Jan 6, 2026 | 1,048.00 | 1,053.00 | 1,047.00 | 1,053.00 | 1,041.23 | 0.57% | 34,100 |
| Jan 5, 2026 | 1,055.00 | 1,056.00 | 1,047.00 | 1,047.00 | 1,035.30 | -0.48% | 57,200 |
| Dec 30, 2025 | 1,055.00 | 1,055.00 | 1,047.00 | 1,052.00 | 1,040.25 | 0.10% | 32,800 |
| Dec 29, 2025 | 1,047.00 | 1,051.00 | 1,043.00 | 1,051.00 | 1,039.26 | 0.57% | 49,300 |
| Dec 26, 2025 | 1,046.00 | 1,049.00 | 1,042.00 | 1,045.00 | 1,033.32 | -0.19% | 55,900 |
| Dec 25, 2025 | 1,045.00 | 1,050.00 | 1,045.00 | 1,047.00 | 1,035.30 | 0.19% | 34,200 |
| Dec 24, 2025 | 1,048.00 | 1,053.00 | 1,045.00 | 1,045.00 | 1,033.32 | -0.48% | 49,200 |
| Dec 23, 2025 | 1,045.00 | 1,051.00 | 1,044.00 | 1,050.00 | 1,038.27 | 0.48% | 44,600 |
| Dec 22, 2025 | 1,053.00 | 1,055.00 | 1,045.00 | 1,045.00 | 1,033.32 | -0.76% | 45,800 |
| Dec 19, 2025 | 1,044.00 | 1,053.00 | 1,043.00 | 1,053.00 | 1,041.23 | 1.06% | 57,500 |
| Dec 18, 2025 | 1,039.00 | 1,045.00 | 1,038.00 | 1,042.00 | 1,030.36 | 0.39% | 59,400 |
| Dec 17, 2025 | 1,039.00 | 1,041.00 | 1,037.00 | 1,038.00 | 1,026.40 | -0.19% | 37,600 |
| Dec 16, 2025 | 1,044.00 | 1,044.00 | 1,039.00 | 1,040.00 | 1,028.38 | -0.29% | 42,800 |
| Dec 15, 2025 | 1,040.00 | 1,043.00 | 1,037.00 | 1,043.00 | 1,031.35 | 0.38% | 53,100 |
| Dec 12, 2025 | 1,044.00 | 1,046.00 | 1,037.00 | 1,039.00 | 1,027.39 | 0.29% | 45,400 |
| Dec 11, 2025 | 1,047.00 | 1,048.00 | 1,036.00 | 1,036.00 | 1,024.42 | -0.96% | 62,700 |
| Dec 10, 2025 | 1,049.00 | 1,049.00 | 1,045.00 | 1,046.00 | 1,034.31 | 0.19% | 29,900 |
| Dec 9, 2025 | 1,046.00 | 1,048.00 | 1,041.00 | 1,044.00 | 1,032.34 | -0.10% | 24,800 |
| Dec 8, 2025 | 1,040.00 | 1,046.00 | 1,040.00 | 1,045.00 | 1,033.32 | 0.48% | 33,200 |
| Dec 5, 2025 | 1,040.00 | 1,042.00 | 1,037.00 | 1,040.00 | 1,028.38 | -0.19% | 23,500 |
| Dec 4, 2025 | 1,041.00 | 1,043.00 | 1,039.00 | 1,042.00 | 1,030.36 | 0.19% | 29,500 |
| Dec 3, 2025 | 1,047.00 | 1,050.00 | 1,040.00 | 1,040.00 | 1,028.38 | -0.95% | 46,400 |
| Dec 2, 2025 | 1,047.00 | 1,052.00 | 1,045.00 | 1,050.00 | 1,038.27 | 0.29% | 29,700 |
| Dec 1, 2025 | 1,051.00 | 1,053.00 | 1,044.00 | 1,047.00 | 1,035.30 | -0.38% | 43,200 |