YKT Corporation (TYO:2693)
Japan
· Delayed Price · Currency is JPY 246.00
+2.00 (0.82%)
Apr 30, 2026, 3:30 PM JST
YKT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 244.00 | 246.00 | 242.00 | 246.00 | 246.00 | 0.82% | 4,100 |
| Apr 28, 2026 | 241.00 | 244.00 | 240.00 | 244.00 | 244.00 | 0.83% | 2,800 |
| Apr 27, 2026 | 246.00 | 246.00 | 240.00 | 242.00 | 242.00 | -1.22% | 8,900 |
| Apr 24, 2026 | 238.00 | 245.00 | 238.00 | 245.00 | 245.00 | 2.94% | 21,600 |
| Apr 23, 2026 | 246.00 | 246.00 | 238.00 | 238.00 | 238.00 | -2.86% | 31,500 |
| Apr 22, 2026 | 247.00 | 247.00 | 244.00 | 245.00 | 245.00 | -0.81% | 14,600 |
| Apr 21, 2026 | 248.00 | 248.00 | 245.00 | 247.00 | 247.00 | 0.41% | 9,100 |
| Apr 20, 2026 | 248.00 | 248.00 | 243.00 | 246.00 | 246.00 | -0.81% | 20,600 |
| Apr 17, 2026 | 252.00 | 252.00 | 246.00 | 248.00 | 248.00 | -1.20% | 21,100 |
| Apr 16, 2026 | 256.00 | 256.00 | 249.00 | 251.00 | 251.00 | -1.57% | 32,400 |
| Apr 15, 2026 | 252.00 | 255.00 | 251.00 | 255.00 | 255.00 | 2.00% | 18,900 |
| Apr 14, 2026 | 248.00 | 250.00 | 247.00 | 250.00 | 250.00 | 0.81% | 17,600 |
| Apr 13, 2026 | 249.00 | 250.00 | 246.00 | 248.00 | 248.00 | 1.22% | 10,100 |
| Apr 10, 2026 | 254.00 | 257.00 | 241.00 | 245.00 | 245.00 | -4.67% | 179,100 |
| Apr 9, 2026 | 255.00 | 258.00 | 255.00 | 257.00 | 257.00 | 1.18% | 11,700 |
| Apr 8, 2026 | 255.00 | 257.00 | 252.00 | 254.00 | 254.00 | 0.79% | 16,100 |
| Apr 7, 2026 | 252.00 | 256.00 | 249.00 | 252.00 | 252.00 | - | 22,900 |
| Apr 6, 2026 | 253.00 | 253.00 | 247.00 | 252.00 | 252.00 | -1.18% | 29,200 |
| Apr 3, 2026 | 255.00 | 255.00 | 252.00 | 255.00 | 255.00 | 1.19% | 10,200 |
| Apr 2, 2026 | 256.00 | 256.00 | 252.00 | 252.00 | 252.00 | -1.95% | 4,700 |
| Apr 1, 2026 | 255.00 | 257.00 | 252.00 | 257.00 | 257.00 | 1.58% | 10,600 |
| Mar 31, 2026 | 255.00 | 255.00 | 250.00 | 253.00 | 253.00 | -0.78% | 6,000 |
| Mar 30, 2026 | 255.00 | 255.00 | 251.00 | 255.00 | 255.00 | - | 11,900 |
| Mar 27, 2026 | 253.00 | 257.00 | 253.00 | 255.00 | 255.00 | -0.39% | 6,800 |
| Mar 26, 2026 | 255.00 | 264.00 | 252.00 | 256.00 | 256.00 | 2.40% | 47,800 |
| Mar 25, 2026 | 261.00 | 261.00 | 250.00 | 250.00 | 250.00 | 2.04% | 284,700 |
| Mar 24, 2026 | 250.00 | 250.00 | 245.00 | 245.00 | 245.00 | - | 7,000 |
| Mar 23, 2026 | 250.00 | 250.00 | 245.00 | 245.00 | 245.00 | -3.16% | 19,500 |
| Mar 19, 2026 | 251.00 | 255.00 | 251.00 | 253.00 | 253.00 | -1.17% | 14,400 |
| Mar 18, 2026 | 251.00 | 256.00 | 250.00 | 256.00 | 256.00 | 2.40% | 11,900 |
| Mar 17, 2026 | 253.00 | 255.00 | 247.00 | 250.00 | 250.00 | -0.40% | 22,000 |
| Mar 16, 2026 | 251.00 | 254.00 | 250.00 | 251.00 | 251.00 | -0.40% | 18,000 |
| Mar 13, 2026 | 248.00 | 282.00 | 248.00 | 252.00 | 252.00 | 0.80% | 214,800 |
| Mar 12, 2026 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | - | 6,500 |
| Mar 11, 2026 | 250.00 | 252.00 | 249.00 | 250.00 | 250.00 | 0.40% | 11,900 |
| 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 |