YKT Corporation (TYO:2693)
Japan
· Delayed Price · Currency is JPY 249.00
0.00 (0.00%)
Mar 11, 2026, 9:24 AM JST
YKT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 245.00 | 249.00 | 245.00 | 249.00 | 249.00 | 1.63% | 3,500 |
| Mar 9, 2026 | 245.00 | 247.00 | 243.00 | 245.00 | 245.00 | -0.41% | 175,400 |
| Mar 6, 2026 | 246.00 | 248.00 | 246.00 | 246.00 | 246.00 | -0.40% | 4,000 |
| Mar 5, 2026 | 245.00 | 249.00 | 245.00 | 247.00 | 247.00 | 0.82% | 18,100 |
| Mar 4, 2026 | 245.00 | 246.00 | 241.00 | 245.00 | 245.00 | -0.81% | 53,200 |
| Mar 3, 2026 | 247.00 | 249.00 | 242.00 | 247.00 | 247.00 | - | 32,400 |
| Mar 2, 2026 | 247.00 | 248.00 | 245.00 | 247.00 | 247.00 | -1.20% | 20,000 |
| Feb 27, 2026 | 246.00 | 252.00 | 246.00 | 250.00 | 250.00 | 2.04% | 25,600 |
| Feb 26, 2026 | 245.00 | 246.00 | 244.00 | 245.00 | 245.00 | -0.41% | 21,100 |
| Feb 25, 2026 | 246.00 | 252.00 | 245.00 | 246.00 | 246.00 | 0.41% | 36,500 |
| Feb 24, 2026 | 247.00 | 247.00 | 243.00 | 245.00 | 245.00 | - | 23,600 |
| Feb 20, 2026 | 245.00 | 246.00 | 243.00 | 245.00 | 245.00 | 0.82% | 22,200 |
| Feb 19, 2026 | 244.00 | 245.00 | 241.00 | 243.00 | 243.00 | 0.41% | 15,000 |
| Feb 18, 2026 | 241.00 | 244.00 | 241.00 | 242.00 | 242.00 | 0.41% | 22,700 |
| Feb 17, 2026 | 239.00 | 241.00 | 238.00 | 241.00 | 241.00 | 1.26% | 13,700 |
| Feb 16, 2026 | 236.00 | 239.00 | 236.00 | 238.00 | 238.00 | 0.85% | 15,000 |
| Feb 13, 2026 | 239.00 | 241.00 | 235.00 | 236.00 | 236.00 | -0.84% | 19,600 |
| Feb 12, 2026 | 235.00 | 239.00 | 235.00 | 238.00 | 238.00 | 1.28% | 15,900 |
| Feb 10, 2026 | 235.00 | 238.00 | 234.00 | 235.00 | 235.00 | -1.26% | 36,600 |
| Feb 9, 2026 | 240.00 | 241.00 | 238.00 | 238.00 | 238.00 | - | 7,400 |
| Feb 6, 2026 | 241.00 | 241.00 | 234.00 | 238.00 | 238.00 | - | 14,300 |
| Feb 5, 2026 | 235.00 | 240.00 | 235.00 | 238.00 | 238.00 | 1.28% | 11,000 |
| Feb 4, 2026 | 235.00 | 237.00 | 233.00 | 235.00 | 235.00 | - | 4,200 |
| Feb 3, 2026 | 233.00 | 237.00 | 233.00 | 235.00 | 235.00 | 0.86% | 10,200 |
| Feb 2, 2026 | 236.00 | 237.00 | 233.00 | 233.00 | 233.00 | 0.43% | 18,300 |
| Jan 30, 2026 | 234.00 | 234.00 | 231.00 | 232.00 | 232.00 | - | 7,200 |
| Jan 29, 2026 | 235.00 | 235.00 | 231.00 | 232.00 | 232.00 | -0.85% | 5,600 |
| Jan 28, 2026 | 233.00 | 236.00 | 231.00 | 234.00 | 234.00 | 0.43% | 26,000 |
| Jan 27, 2026 | 232.00 | 234.00 | 232.00 | 233.00 | 233.00 | 0.43% | 4,700 |
| Jan 26, 2026 | 232.00 | 233.00 | 231.00 | 232.00 | 232.00 | -0.43% | 9,100 |
| Jan 23, 2026 | 234.00 | 235.00 | 230.00 | 233.00 | 233.00 | -0.43% | 16,700 |
| Jan 22, 2026 | 233.00 | 235.00 | 232.00 | 234.00 | 234.00 | 0.43% | 12,300 |
| Jan 21, 2026 | 233.00 | 234.00 | 232.00 | 233.00 | 233.00 | - | 6,900 |
| Jan 20, 2026 | 236.00 | 237.00 | 232.00 | 233.00 | 233.00 | -1.27% | 16,200 |
| Jan 19, 2026 | 235.00 | 237.00 | 234.00 | 236.00 | 236.00 | 0.85% | 12,700 |
| Jan 16, 2026 | 234.00 | 235.00 | 232.00 | 234.00 | 234.00 | 0.86% | 10,300 |
| Jan 15, 2026 | 232.00 | 235.00 | 230.00 | 232.00 | 232.00 | 0.43% | 21,000 |
| Jan 14, 2026 | 233.00 | 234.00 | 231.00 | 231.00 | 231.00 | -0.43% | 12,600 |
| Jan 13, 2026 | 235.00 | 235.00 | 232.00 | 232.00 | 232.00 | -0.43% | 16,000 |
| Jan 9, 2026 | 232.00 | 233.00 | 231.00 | 233.00 | 233.00 | 1.30% | 8,200 |
| Jan 8, 2026 | 233.00 | 233.00 | 230.00 | 230.00 | 230.00 | -0.86% | 10,400 |
| Jan 7, 2026 | 230.00 | 233.00 | 230.00 | 232.00 | 232.00 | 0.87% | 23,500 |
| Jan 6, 2026 | 230.00 | 232.00 | 230.00 | 230.00 | 230.00 | 0.44% | 21,000 |
| Jan 5, 2026 | 231.00 | 231.00 | 229.00 | 229.00 | 229.00 | 0.44% | 33,800 |
| Dec 30, 2025 | 221.00 | 229.00 | 221.00 | 228.00 | 228.00 | -0.44% | 52,300 |
| Dec 29, 2025 | 229.00 | 230.00 | 229.00 | 229.00 | 229.00 | -0.43% | 19,000 |
| Dec 26, 2025 | 234.00 | 234.00 | 230.00 | 230.00 | 225.00 | -1.29% | 30,500 |
| Dec 25, 2025 | 232.00 | 235.00 | 232.00 | 233.00 | 227.93 | -0.43% | 47,200 |
| Dec 24, 2025 | 234.00 | 236.00 | 234.00 | 234.00 | 228.91 | -0.43% | 15,100 |
| Dec 23, 2025 | 236.00 | 237.00 | 235.00 | 235.00 | 229.89 | -0.84% | 9,300 |
| Dec 22, 2025 | 238.00 | 238.00 | 236.00 | 237.00 | 231.85 | -0.42% | 19,500 |
| Dec 19, 2025 | 239.00 | 240.00 | 238.00 | 238.00 | 232.83 | -0.83% | 5,300 |
| Dec 18, 2025 | 240.00 | 241.00 | 238.00 | 240.00 | 234.78 | 0.42% | 10,500 |
| Dec 17, 2025 | 243.00 | 243.00 | 238.00 | 239.00 | 233.80 | -0.42% | 10,600 |
| Dec 16, 2025 | 239.00 | 241.00 | 239.00 | 240.00 | 234.78 | 0.42% | 17,000 |
| Dec 15, 2025 | 239.00 | 244.00 | 239.00 | 239.00 | 233.80 | -0.42% | 19,500 |
| Dec 12, 2025 | 241.00 | 242.00 | 238.00 | 240.00 | 234.78 | -0.41% | 20,500 |
| Dec 11, 2025 | 244.00 | 244.00 | 240.00 | 241.00 | 235.76 | -1.23% | 19,500 |
| Dec 10, 2025 | 243.00 | 244.00 | 242.00 | 244.00 | 238.70 | 0.41% | 7,900 |
| Dec 9, 2025 | 244.00 | 245.00 | 243.00 | 243.00 | 237.72 | -0.41% | 5,800 |
| Dec 8, 2025 | 244.00 | 247.00 | 244.00 | 244.00 | 238.70 | - | 13,900 |
| Dec 5, 2025 | 243.00 | 245.00 | 243.00 | 244.00 | 238.70 | -0.41% | 6,200 |
| Dec 4, 2025 | 245.00 | 247.00 | 241.00 | 245.00 | 239.67 | - | 16,600 |
| Dec 3, 2025 | 247.00 | 248.00 | 245.00 | 245.00 | 239.67 | -0.81% | 11,300 |
| Dec 2, 2025 | 248.00 | 249.00 | 247.00 | 247.00 | 241.63 | -0.40% | 5,700 |
| Dec 1, 2025 | 251.00 | 251.00 | 248.00 | 248.00 | 242.61 | -0.80% | 10,900 |
| Nov 28, 2025 | 246.00 | 250.00 | 246.00 | 250.00 | 244.57 | 1.63% | 7,900 |
| Nov 27, 2025 | 245.00 | 246.00 | 245.00 | 246.00 | 240.65 | 0.41% | 4,200 |
| Nov 26, 2025 | 247.00 | 249.00 | 245.00 | 245.00 | 239.67 | -1.21% | 6,200 |
| Nov 25, 2025 | 249.00 | 249.00 | 245.00 | 248.00 | 242.61 | 1.64% | 7,900 |
| Nov 21, 2025 | 251.00 | 251.00 | 244.00 | 244.00 | 238.70 | -2.79% | 26,900 |
| Nov 20, 2025 | 251.00 | 252.00 | 250.00 | 251.00 | 245.54 | - | 15,900 |
| Nov 19, 2025 | 253.00 | 253.00 | 251.00 | 251.00 | 245.54 | - | 6,300 |
| Nov 18, 2025 | 253.00 | 255.00 | 251.00 | 251.00 | 245.54 | -1.57% | 23,000 |
| Nov 17, 2025 | 253.00 | 256.00 | 253.00 | 255.00 | 249.46 | - | 8,100 |
| Nov 14, 2025 | 252.00 | 257.00 | 250.00 | 255.00 | 249.46 | -0.78% | 49,400 |
| Nov 13, 2025 | 255.00 | 260.00 | 255.00 | 257.00 | 251.41 | 0.78% | 60,800 |
| Nov 12, 2025 | 255.00 | 257.00 | 255.00 | 255.00 | 249.46 | - | 7,900 |
| Nov 11, 2025 | 255.00 | 256.00 | 254.00 | 255.00 | 249.46 | - | 8,300 |
| Nov 10, 2025 | 256.00 | 256.00 | 254.00 | 255.00 | 249.46 | - | 18,200 |
| Nov 7, 2025 | 255.00 | 256.00 | 254.00 | 255.00 | 249.46 | - | 12,900 |
| Nov 6, 2025 | 255.00 | 256.00 | 254.00 | 255.00 | 249.46 | - | 7,000 |
| Nov 5, 2025 | 255.00 | 257.00 | 252.00 | 255.00 | 249.46 | - | 37,600 |
| Nov 4, 2025 | 257.00 | 258.00 | 253.00 | 255.00 | 249.46 | 0.39% | 23,000 |
| Oct 31, 2025 | 256.00 | 256.00 | 253.00 | 254.00 | 248.48 | -0.39% | 13,800 |
| Oct 30, 2025 | 255.00 | 256.00 | 252.00 | 255.00 | 249.46 | - | 11,300 |
| Oct 29, 2025 | 254.00 | 256.00 | 252.00 | 255.00 | 249.46 | 0.39% | 26,800 |
| Oct 28, 2025 | 254.00 | 254.00 | 251.00 | 254.00 | 248.48 | -0.39% | 10,700 |
| Oct 27, 2025 | 250.00 | 255.00 | 250.00 | 255.00 | 249.46 | 2.41% | 29,500 |
| Oct 24, 2025 | 258.00 | 258.00 | 248.00 | 249.00 | 243.59 | -1.19% | 42,900 |
| Oct 23, 2025 | 251.00 | 260.00 | 249.00 | 252.00 | 246.52 | 0.80% | 77,200 |
| Oct 22, 2025 | 253.00 | 253.00 | 250.00 | 250.00 | 244.57 | - | 9,300 |
| Oct 21, 2025 | 255.00 | 255.00 | 250.00 | 250.00 | 244.57 | -0.79% | 15,000 |
| Oct 20, 2025 | 253.00 | 255.00 | 249.00 | 252.00 | 246.52 | 2.02% | 26,000 |
| Oct 17, 2025 | 252.00 | 252.00 | 247.00 | 247.00 | 241.63 | -1.59% | 10,500 |
| Oct 16, 2025 | 247.00 | 252.00 | 247.00 | 251.00 | 245.54 | 2.45% | 22,000 |
| Oct 15, 2025 | 244.00 | 246.00 | 244.00 | 245.00 | 239.67 | 1.24% | 5,100 |
| Oct 14, 2025 | 246.00 | 249.00 | 242.00 | 242.00 | 236.74 | -3.20% | 26,300 |
| Oct 10, 2025 | 251.00 | 251.00 | 248.00 | 250.00 | 244.57 | -0.40% | 10,000 |
| Oct 9, 2025 | 253.00 | 253.00 | 250.00 | 251.00 | 245.54 | -0.79% | 14,200 |