Skip to main content
Yutaka Foods Corporation (TYO:2806)
Japan flag Japan · Delayed Price · Currency is JPY
2,117.00
0.00 (0.00%)
Apr 28, 2026, 9:00 AM JST

Yutaka Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,117.002,117.002,117.002,117.002,117.00-100
Apr 27, 20262,105.002,117.002,105.002,117.002,117.000.57%1,900
Apr 24, 20262,106.002,106.002,105.002,105.002,105.000.05%300
Apr 23, 20262,104.002,104.002,104.002,104.002,104.000.10%100
Apr 22, 20262,110.002,110.002,101.002,102.002,102.00-0.38%1,600
Apr 21, 20262,115.002,115.002,100.002,110.002,110.000.19%1,300
Apr 20, 20262,104.002,106.002,104.002,106.002,106.00-0.19%400
Apr 17, 20262,104.002,110.002,104.002,110.002,110.000.14%200
Apr 16, 20262,108.002,108.002,107.002,107.002,107.00-0.28%300
Apr 15, 20262,108.002,113.002,108.002,113.002,113.00-0.09%300
Apr 14, 20262,108.002,115.002,108.002,115.002,115.00-0.42%200
Apr 13, 20262,124.002,124.002,124.002,124.002,124.00-100
Apr 10, 20262,120.002,124.002,120.002,124.002,124.000.81%500
Apr 9, 20262,110.002,110.002,107.002,107.002,107.00-0.14%300
Apr 8, 20262,104.002,110.002,104.002,110.002,110.000.38%1,900
Apr 7, 20262,102.002,104.002,102.002,102.002,102.00-0.05%600
Apr 6, 20262,104.002,104.002,103.002,103.002,103.00-0.14%200
Apr 3, 20262,105.002,155.002,103.002,106.002,106.000.05%2,200
Apr 2, 20262,126.002,135.002,105.002,105.002,105.00-3.00%4,300
Apr 1, 20262,195.002,195.002,126.002,170.002,170.00-1.14%2,600
Mar 31, 20262,142.002,197.002,142.002,195.002,195.004.52%1,700
Mar 30, 20262,086.002,110.002,084.002,100.002,100.00-1.87%2,000
Mar 27, 20262,140.002,140.002,129.002,140.002,120.000.61%1,700
Mar 26, 20262,145.002,146.002,127.002,127.002,107.12-0.84%1,200
Mar 25, 20262,144.002,148.002,140.002,145.002,124.950.05%2,700
Mar 24, 20262,144.002,144.002,144.002,144.002,123.960.52%100
Mar 23, 20262,131.002,133.002,105.002,133.002,113.070.09%800
Mar 19, 20262,142.002,142.002,131.002,131.002,111.08-0.56%400
Mar 18, 20262,121.002,155.002,121.002,143.002,122.97-0.79%1,500
Mar 17, 20262,132.002,160.002,132.002,160.002,139.810.61%1,800
Mar 16, 20262,147.002,147.002,147.002,147.002,126.93-200
Mar 13, 20262,147.002,147.002,146.002,147.002,126.93-300
Mar 12, 20262,167.002,167.002,147.002,147.002,126.93-1.51%600
Mar 11, 20262,119.002,269.002,119.002,180.002,159.633.66%5,200
Mar 10, 20262,100.002,103.002,100.002,103.002,083.350.43%400
Mar 9, 20262,093.002,094.002,067.002,094.002,074.43-1.32%2,100
Mar 6, 20262,111.002,122.002,111.002,122.002,102.170.05%300
Mar 5, 20262,116.002,121.002,116.002,121.002,101.181.48%800
Mar 4, 20262,101.002,110.002,090.002,090.002,070.47-1.42%2,200
Mar 3, 20262,160.002,160.002,111.002,120.002,100.19-2.12%3,000
Mar 2, 20262,199.002,200.002,125.002,166.002,145.76-3.90%4,900
Feb 27, 20262,250.002,280.002,190.002,254.002,232.935.47%13,600
Feb 26, 20262,112.002,137.002,112.002,137.002,117.031.23%1,400
Feb 25, 20262,110.002,115.002,110.002,111.002,091.270.29%300
Feb 24, 20262,106.002,110.002,102.002,105.002,085.330.24%2,000
Feb 20, 20262,100.002,100.002,100.002,100.002,080.37-0.66%400
Feb 19, 20262,120.002,125.002,091.002,114.002,094.24-0.19%1,500
Feb 18, 20262,115.002,120.002,100.002,118.002,098.210.14%1,400
Feb 17, 20262,105.002,115.002,105.002,115.002,095.230.71%400
Feb 16, 20262,100.002,108.002,100.002,100.002,080.37-0.05%900
Feb 13, 20262,101.002,101.002,100.002,101.002,081.36-0.38%700
Feb 12, 20262,115.002,115.002,100.002,109.002,089.29-0.28%600
Feb 10, 20262,119.002,120.002,108.002,115.002,095.23-0.19%1,500
Feb 9, 20262,109.002,120.002,108.002,119.002,099.200.86%2,200
Feb 6, 20262,090.002,105.002,090.002,101.002,081.36-700
Feb 5, 20262,097.002,101.002,085.002,101.002,081.360.05%1,000
Feb 4, 20262,085.002,100.002,082.002,100.002,080.370.67%800
Feb 3, 20262,098.002,104.002,083.002,086.002,066.50-1.09%2,300
Feb 2, 20262,056.002,109.002,056.002,109.002,089.290.14%3,600
Jan 30, 20262,209.002,249.002,015.002,106.002,086.32-4.05%12,500
Jan 29, 20262,199.002,200.002,189.002,195.002,174.49-0.18%700
Jan 28, 20262,187.002,199.002,187.002,199.002,178.450.55%1,200
Jan 27, 20262,213.002,214.002,151.002,187.002,166.56-1.93%3,800
Jan 26, 20262,216.002,230.002,215.002,230.002,209.160.90%1,100
Jan 23, 20262,225.002,230.002,210.002,210.002,189.35-0.67%2,600
Jan 22, 20262,220.002,225.002,220.002,225.002,204.210.23%300
Jan 21, 20262,220.002,220.002,210.002,220.002,199.25-0.45%400
Jan 20, 20262,221.002,250.002,219.002,230.002,209.160.54%800
Jan 19, 20262,205.002,219.002,204.002,218.002,197.270.59%2,100
Jan 16, 20262,200.002,205.002,200.002,205.002,184.390.23%1,600
Jan 15, 20262,210.002,210.002,195.002,200.002,179.44-0.45%1,400
Jan 14, 20262,219.002,220.002,200.002,210.002,189.35-0.36%1,700
Jan 13, 20262,217.002,220.002,200.002,218.002,197.270.36%1,100
Jan 9, 20262,205.002,219.002,200.002,210.002,189.350.45%900
Jan 8, 20262,187.002,200.002,187.002,200.002,179.440.59%600
Jan 7, 20262,198.002,200.002,187.002,187.002,166.56-0.50%1,600
Jan 6, 20262,190.002,202.002,180.002,198.002,177.46-0.63%1,800
Jan 5, 20262,257.002,257.002,207.002,212.002,191.33-2.56%4,000
Dec 30, 20252,155.002,275.002,123.002,270.002,248.795.29%6,100
Dec 29, 20252,099.002,156.002,095.002,156.002,135.852.72%2,100
Dec 26, 20252,101.002,101.002,092.002,099.002,079.38-0.10%2,000
Dec 25, 20252,116.002,146.002,092.002,101.002,081.36-0.71%2,500
Dec 24, 20252,110.002,116.002,095.002,116.002,096.220.28%1,200
Dec 23, 20252,100.002,110.002,090.002,110.002,090.280.48%1,400
Dec 22, 20252,090.002,100.002,076.002,100.002,080.370.43%4,800
Dec 19, 20252,091.002,091.002,091.002,091.002,071.46-0.19%1,100
Dec 18, 20252,109.002,109.002,093.002,095.002,075.42-0.10%600
Dec 17, 20252,099.002,130.002,093.002,097.002,077.40-0.80%700
Dec 16, 20252,096.002,114.002,089.002,114.002,094.240.86%2,500
Dec 15, 20252,079.002,101.002,079.002,096.002,076.410.43%3,200
Dec 12, 20252,087.002,088.002,070.002,087.002,067.50-0.05%1,000
Dec 11, 20252,070.002,088.002,070.002,088.002,068.490.10%600
Dec 10, 20252,084.002,086.002,084.002,086.002,066.50-400
Dec 9, 20252,086.002,086.002,086.002,086.002,066.50-0.10%200
Dec 8, 20252,092.002,094.002,062.002,088.002,068.49-0.19%4,400
Dec 5, 20252,090.002,092.002,090.002,092.002,072.450.10%1,700
Dec 4, 20252,084.002,090.002,082.002,090.002,070.47-0.10%1,300
Dec 3, 20252,088.002,092.002,085.002,092.002,072.450.72%2,400
Dec 2, 20252,089.002,090.002,077.002,077.002,057.59-0.57%500
Dec 1, 20252,081.002,090.002,081.002,089.002,069.48-0.14%2,700