Skip to main content
Y's Table Corporation (TYO:2798)
Japan flag Japan · Delayed Price · Currency is JPY
2,985.00
-2.00 (-0.07%)
Apr 30, 2026, 9:19 AM JST

Y's Table Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,981.002,987.002,981.002,987.002,987.000.10%900
Apr 27, 20262,982.002,984.002,982.002,984.002,984.000.30%1,100
Apr 24, 20262,974.002,984.002,974.002,975.002,975.000.07%1,300
Apr 23, 20262,985.002,985.002,973.002,973.002,973.00-0.23%1,500
Apr 22, 20262,985.002,985.002,980.002,980.002,980.00-0.17%1,800
Apr 21, 20262,980.002,985.002,978.002,985.002,985.000.24%2,100
Apr 20, 20262,978.002,979.002,970.002,978.002,978.000.34%1,800
Apr 17, 20262,963.002,975.002,962.002,968.002,968.000.07%1,500
Apr 16, 20262,958.002,980.002,958.002,966.002,966.000.30%700
Apr 15, 20262,963.002,984.002,955.002,957.002,957.000.14%5,000
Apr 14, 20262,959.002,968.002,949.002,953.002,953.00-0.14%2,900
Apr 13, 20262,945.002,958.002,942.002,957.002,957.00-0.07%2,100
Apr 10, 20262,968.002,968.002,956.002,959.002,959.000.03%2,400
Apr 9, 20262,976.002,983.002,958.002,958.002,958.00-0.40%2,200
Apr 8, 20262,961.002,975.002,960.002,970.002,970.000.41%3,200
Apr 7, 20262,957.002,963.002,957.002,958.002,958.000.03%1,400
Apr 6, 20262,950.002,966.002,950.002,957.002,957.000.31%2,000
Apr 3, 20262,935.002,948.002,935.002,948.002,948.000.44%900
Apr 2, 20262,935.002,937.002,935.002,935.002,935.00-500
Apr 1, 20262,940.002,951.002,921.002,935.002,935.00-0.17%5,500
Mar 31, 20262,930.002,940.002,923.002,940.002,940.000.82%2,700
Mar 30, 20262,909.002,928.002,903.002,916.002,916.00-0.27%3,800
Mar 27, 20262,910.002,924.002,910.002,924.002,924.000.45%5,300
Mar 26, 20262,916.002,916.002,909.002,911.002,911.00-0.17%4,700
Mar 25, 20262,914.002,928.002,910.002,916.002,916.000.07%7,200
Mar 24, 20262,906.002,915.002,906.002,914.002,914.000.28%3,200
Mar 23, 20262,904.002,906.002,890.002,906.002,906.00-0.31%10,500
Mar 19, 20262,921.002,921.002,910.002,915.002,915.00-0.38%4,600
Mar 18, 20262,923.002,927.002,922.002,926.002,926.000.10%2,500
Mar 17, 20262,922.002,930.002,922.002,923.002,923.000.03%3,300
Mar 16, 20262,943.002,943.002,922.002,922.002,922.00-0.54%2,900
Mar 13, 20262,930.002,940.002,922.002,938.002,938.00-0.07%2,800
Mar 12, 20262,934.002,940.002,931.002,940.002,940.00-0.03%4,100
Mar 11, 20262,922.002,941.002,922.002,941.002,941.000.72%3,200
Mar 10, 20262,929.002,930.002,916.002,920.002,920.000.69%3,600
Mar 9, 20262,900.002,926.002,900.002,900.002,900.00-0.24%7,300
Mar 6, 20262,912.002,927.002,906.002,907.002,907.00-0.24%2,000
Mar 5, 20262,906.002,930.002,906.002,914.002,914.000.21%3,300
Mar 4, 20262,910.002,920.002,903.002,908.002,908.00-0.31%5,400
Mar 3, 20262,924.002,924.002,914.002,917.002,917.00-0.10%1,700
Mar 2, 20262,912.002,920.002,912.002,920.002,920.000.34%5,100
Feb 27, 20262,901.002,918.002,901.002,910.002,910.000.34%5,200
Feb 26, 20262,890.002,920.002,887.002,900.002,900.00-3.49%20,800
Feb 25, 20263,020.003,020.003,005.003,005.003,005.00-0.33%16,900
Feb 24, 20263,025.003,025.003,010.003,015.003,015.00-7,600
Feb 20, 20263,015.003,025.003,015.003,015.003,015.00-0.33%3,000
Feb 19, 20263,020.003,030.003,020.003,025.003,025.00-2,300
Feb 18, 20263,015.003,025.003,015.003,025.003,025.000.33%1,900
Feb 17, 20263,015.003,020.003,005.003,015.003,015.00-3,200
Feb 16, 20263,015.003,015.003,010.003,015.003,015.000.17%3,500
Feb 13, 20263,010.003,010.003,000.003,010.003,010.000.17%1,700
Feb 12, 20263,005.003,010.003,000.003,005.003,005.00-2,300
Feb 10, 20263,000.003,005.003,000.003,005.003,005.000.17%1,800
Feb 9, 20263,010.003,010.002,998.003,000.003,000.00-0.17%2,400
Feb 6, 20263,000.003,010.002,999.003,005.003,005.000.17%3,100
Feb 5, 20263,005.003,005.002,999.003,000.003,000.00-2,300
Feb 4, 20263,000.003,005.002,995.003,000.003,000.000.03%1,800
Feb 3, 20262,997.003,005.002,995.002,999.002,999.000.03%2,200
Feb 2, 20262,990.002,998.002,987.002,998.002,998.000.50%3,600
Jan 30, 20262,995.002,997.002,983.002,983.002,983.00-0.50%4,900
Jan 29, 20263,010.003,010.002,997.002,998.002,998.00-0.23%2,000
Jan 28, 20263,010.003,020.002,997.003,005.003,005.000.17%2,900
Jan 27, 20262,998.003,005.002,998.003,000.003,000.000.07%1,400
Jan 26, 20263,000.003,000.002,996.002,998.002,998.000.10%1,800
Jan 23, 20263,005.003,005.002,995.002,995.002,995.00-0.33%3,400
Jan 22, 20263,010.003,015.003,000.003,005.003,005.00-0.33%2,100
Jan 21, 20263,015.003,020.003,010.003,015.003,015.00-1,700
Jan 20, 20263,015.003,030.003,015.003,015.003,015.00-0.17%2,100
Jan 19, 20263,020.003,020.003,010.003,020.003,020.000.33%1,600
Jan 16, 20263,000.003,015.003,000.003,010.003,010.000.43%4,700
Jan 15, 20262,994.003,000.002,993.002,997.002,997.000.07%3,000
Jan 14, 20262,994.002,997.002,994.002,995.002,995.000.03%1,400
Jan 13, 20262,998.002,998.002,994.002,994.002,994.00-0.03%4,500
Jan 9, 20262,993.002,995.002,992.002,995.002,995.000.27%1,400
Jan 8, 20262,985.002,992.002,985.002,987.002,987.00-0.13%2,200
Jan 7, 20262,984.002,992.002,983.002,991.002,991.000.27%1,700
Jan 6, 20262,991.002,994.002,983.002,983.002,983.00-0.40%3,400
Jan 5, 20262,986.002,995.002,978.002,995.002,995.000.71%4,400
Dec 30, 20252,974.002,974.002,963.002,974.002,974.000.34%3,000
Dec 29, 20252,950.002,970.002,950.002,964.002,964.000.61%3,500
Dec 26, 20252,942.002,946.002,942.002,946.002,946.000.07%4,000
Dec 25, 20252,943.002,947.002,943.002,944.002,944.000.03%1,200
Dec 24, 20252,945.002,950.002,943.002,943.002,943.00-0.03%2,100
Dec 23, 20252,936.002,945.002,936.002,944.002,944.00-0.03%900
Dec 22, 20252,936.002,945.002,936.002,945.002,945.000.31%1,800
Dec 19, 20252,937.002,937.002,929.002,936.002,936.000.27%1,100
Dec 18, 20252,938.002,938.002,927.002,928.002,928.00-0.34%1,700
Dec 17, 20252,928.002,939.002,925.002,938.002,938.000.34%1,300
Dec 16, 20252,927.002,930.002,927.002,928.002,928.000.03%1,500
Dec 15, 20252,924.002,927.002,924.002,927.002,927.000.21%1,000
Dec 12, 20252,921.002,925.002,921.002,921.002,921.00-1,100
Dec 11, 20252,924.002,924.002,921.002,921.002,921.000.03%800
Dec 10, 20252,919.002,920.002,918.002,920.002,920.000.03%700
Dec 9, 20252,911.002,920.002,910.002,919.002,919.000.14%1,100
Dec 8, 20252,918.002,918.002,908.002,915.002,915.000.28%1,600
Dec 5, 20252,915.002,919.002,905.002,907.002,907.00-0.27%1,900
Dec 4, 20252,913.002,917.002,912.002,915.002,915.000.07%900
Dec 3, 20252,917.002,920.002,913.002,913.002,913.00-0.21%1,600
Dec 2, 20252,923.002,923.002,919.002,919.002,919.00-0.07%1,300
Dec 1, 20252,924.002,925.002,920.002,921.002,921.000.07%1,900