Skip to main content
Yutaka Foods Corporation (TYO:2806)
Japan flag Japan · Delayed Price · Currency is JPY
2,103.00
+9.00 (0.43%)
Mar 10, 2026, 3:24 PM JST

Yutaka Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,100.002,103.002,100.002,103.002,103.000.43%400
Mar 9, 20262,093.002,094.002,067.002,094.002,094.00-1.32%2,100
Mar 6, 20262,111.002,122.002,111.002,122.002,122.000.05%300
Mar 5, 20262,116.002,121.002,116.002,121.002,121.001.48%800
Mar 4, 20262,101.002,110.002,090.002,090.002,090.00-1.42%2,200
Mar 3, 20262,160.002,160.002,111.002,120.002,120.00-2.12%3,000
Mar 2, 20262,199.002,200.002,125.002,166.002,166.00-3.90%4,900
Feb 27, 20262,250.002,280.002,190.002,254.002,254.005.47%13,600
Feb 26, 20262,112.002,137.002,112.002,137.002,137.001.23%1,400
Feb 25, 20262,110.002,115.002,110.002,111.002,111.000.29%300
Feb 24, 20262,106.002,110.002,102.002,105.002,105.000.24%2,000
Feb 20, 20262,100.002,100.002,100.002,100.002,100.00-0.66%400
Feb 19, 20262,120.002,125.002,091.002,114.002,114.00-0.19%1,500
Feb 18, 20262,115.002,120.002,100.002,118.002,118.000.14%1,400
Feb 17, 20262,105.002,115.002,105.002,115.002,115.000.71%400
Feb 16, 20262,100.002,108.002,100.002,100.002,100.00-0.05%900
Feb 13, 20262,101.002,101.002,100.002,101.002,101.00-0.38%700
Feb 12, 20262,115.002,115.002,100.002,109.002,109.00-0.28%600
Feb 10, 20262,119.002,120.002,108.002,115.002,115.00-0.19%1,500
Feb 9, 20262,109.002,120.002,108.002,119.002,119.000.86%2,200
Feb 6, 20262,090.002,105.002,090.002,101.002,101.00-700
Feb 5, 20262,097.002,101.002,085.002,101.002,101.000.05%1,000
Feb 4, 20262,085.002,100.002,082.002,100.002,100.000.67%800
Feb 3, 20262,098.002,104.002,083.002,086.002,086.00-1.09%2,300
Feb 2, 20262,056.002,109.002,056.002,109.002,109.000.14%3,600
Jan 30, 20262,209.002,249.002,015.002,106.002,106.00-4.05%12,500
Jan 29, 20262,199.002,200.002,189.002,195.002,195.00-0.18%700
Jan 28, 20262,187.002,199.002,187.002,199.002,199.000.55%1,200
Jan 27, 20262,213.002,214.002,151.002,187.002,187.00-1.93%3,800
Jan 26, 20262,216.002,230.002,215.002,230.002,230.000.90%1,100
Jan 23, 20262,225.002,230.002,210.002,210.002,210.00-0.67%2,600
Jan 22, 20262,220.002,225.002,220.002,225.002,225.000.23%300
Jan 21, 20262,220.002,220.002,210.002,220.002,220.00-0.45%400
Jan 20, 20262,221.002,250.002,219.002,230.002,230.000.54%800
Jan 19, 20262,205.002,219.002,204.002,218.002,218.000.59%2,100
Jan 16, 20262,200.002,205.002,200.002,205.002,205.000.23%1,600
Jan 15, 20262,210.002,210.002,195.002,200.002,200.00-0.45%1,400
Jan 14, 20262,219.002,220.002,200.002,210.002,210.00-0.36%1,700
Jan 13, 20262,217.002,220.002,200.002,218.002,218.000.36%1,100
Jan 9, 20262,205.002,219.002,200.002,210.002,210.000.45%900
Jan 8, 20262,187.002,200.002,187.002,200.002,200.000.59%600
Jan 7, 20262,198.002,200.002,187.002,187.002,187.00-0.50%1,600
Jan 6, 20262,190.002,202.002,180.002,198.002,198.00-0.63%1,800
Jan 5, 20262,257.002,257.002,207.002,212.002,212.00-2.56%4,000
Dec 30, 20252,155.002,275.002,123.002,270.002,270.005.29%6,100
Dec 29, 20252,099.002,156.002,095.002,156.002,156.002.72%2,100
Dec 26, 20252,101.002,101.002,092.002,099.002,099.00-0.10%2,000
Dec 25, 20252,116.002,146.002,092.002,101.002,101.00-0.71%2,500
Dec 24, 20252,110.002,116.002,095.002,116.002,116.000.28%1,200
Dec 23, 20252,100.002,110.002,090.002,110.002,110.000.48%1,400
Dec 22, 20252,090.002,100.002,076.002,100.002,100.000.43%4,800
Dec 19, 20252,091.002,091.002,091.002,091.002,091.00-0.19%1,100
Dec 18, 20252,109.002,109.002,093.002,095.002,095.00-0.10%600
Dec 17, 20252,099.002,130.002,093.002,097.002,097.00-0.80%700
Dec 16, 20252,096.002,114.002,089.002,114.002,114.000.86%2,500
Dec 15, 20252,079.002,101.002,079.002,096.002,096.000.43%3,200
Dec 12, 20252,087.002,088.002,070.002,087.002,087.00-0.05%1,000
Dec 11, 20252,070.002,088.002,070.002,088.002,088.000.10%600
Dec 10, 20252,084.002,086.002,084.002,086.002,086.00-400
Dec 9, 20252,086.002,086.002,086.002,086.002,086.00-0.10%200
Dec 8, 20252,092.002,094.002,062.002,088.002,088.00-0.19%4,400
Dec 5, 20252,090.002,092.002,090.002,092.002,092.000.10%1,700
Dec 4, 20252,084.002,090.002,082.002,090.002,090.00-0.10%1,300
Dec 3, 20252,088.002,092.002,085.002,092.002,092.000.72%2,400
Dec 2, 20252,089.002,090.002,077.002,077.002,077.00-0.57%500
Dec 1, 20252,081.002,090.002,081.002,089.002,089.00-0.14%2,700
Nov 28, 20252,084.002,092.002,084.002,092.002,092.000.14%500
Nov 27, 20252,090.002,091.002,082.002,089.002,089.00-0.05%1,400
Nov 26, 20252,092.002,092.002,085.002,090.002,090.00-0.10%800
Nov 25, 20252,089.002,100.002,070.002,092.002,092.00-0.19%3,400
Nov 21, 20252,105.002,105.002,070.002,096.002,096.00-0.10%1,600
Nov 20, 20252,073.002,098.002,073.002,098.002,098.00-0.10%200
Nov 19, 20252,104.002,104.002,067.002,100.002,100.00-0.19%3,600
Nov 18, 20252,103.002,106.002,094.002,104.002,104.00-0.43%600
Nov 17, 20252,113.002,113.002,109.002,113.002,113.00-900
Nov 14, 20252,087.002,113.002,085.002,113.002,113.001.73%2,300
Nov 13, 20252,077.002,077.002,077.002,077.002,077.00-0.72%700
Nov 12, 20252,080.002,092.002,075.002,092.002,092.000.14%1,900
Nov 11, 20252,094.002,094.002,075.002,089.002,089.000.58%1,000
Nov 10, 20252,078.002,079.002,077.002,077.002,077.00-0.48%600
Nov 7, 20252,090.002,095.002,074.002,087.002,087.00-0.43%900
Nov 5, 20252,103.002,103.002,068.002,096.002,096.00-0.62%3,500
Nov 4, 20252,098.002,110.002,095.002,109.002,109.00-0.05%6,700
Oct 31, 20252,150.002,350.002,070.002,110.002,110.00-1.54%66,100
Oct 30, 20252,145.002,150.002,131.002,143.002,143.000.66%1,100
Oct 29, 20252,155.002,155.002,117.002,129.002,129.00-1.21%1,500
Oct 28, 20252,151.002,155.002,149.002,155.002,155.000.09%900
Oct 27, 20252,127.002,153.002,127.002,153.002,153.001.27%3,800
Oct 24, 20252,105.002,126.002,105.002,126.002,126.001.48%1,400
Oct 23, 20252,100.002,105.002,095.002,095.002,095.00-700
Oct 22, 20252,099.002,105.002,090.002,095.002,095.000.43%2,400
Oct 20, 20252,101.002,101.002,078.002,086.002,086.00-0.71%3,600
Oct 17, 20252,080.002,101.002,080.002,101.002,101.000.10%3,100
Oct 16, 20252,099.002,099.002,099.002,099.002,099.00-100
Oct 15, 20252,068.002,099.002,068.002,099.002,099.001.50%400
Oct 14, 20252,089.002,089.002,055.002,068.002,068.00-1.94%1,600
Oct 10, 20252,103.002,109.002,073.002,109.002,109.000.29%2,200
Oct 9, 20252,110.002,112.002,103.002,103.002,103.00-0.33%1,000
Oct 8, 20252,100.002,110.002,100.002,110.002,110.000.48%1,200
Oct 7, 20252,104.002,104.002,100.002,100.002,100.00-0.62%1,500