Yokorei Co.,Ltd. (TYO:2874)
Japan
· Delayed Price · Currency is JPY 1,501.00
+25.00 (1.69%)
Mar 10, 2026, 3:30 PM JST
Yokorei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,429.00 | 1,494.00 | 1,426.00 | 1,476.00 | 1,476.00 | -0.87% | 137,400 |
| Mar 6, 2026 | 1,463.00 | 1,499.00 | 1,424.00 | 1,489.00 | 1,489.00 | 1.09% | 159,000 |
| Mar 5, 2026 | 1,474.00 | 1,492.00 | 1,460.00 | 1,473.00 | 1,473.00 | 1.73% | 179,400 |
| Mar 4, 2026 | 1,426.00 | 1,458.00 | 1,405.00 | 1,448.00 | 1,448.00 | -1.70% | 193,700 |
| Mar 3, 2026 | 1,457.00 | 1,497.00 | 1,442.00 | 1,473.00 | 1,473.00 | 0.20% | 210,900 |
| Mar 2, 2026 | 1,430.00 | 1,478.00 | 1,415.00 | 1,470.00 | 1,470.00 | 2.80% | 198,300 |
| Feb 27, 2026 | 1,420.00 | 1,437.00 | 1,418.00 | 1,430.00 | 1,430.00 | - | 115,600 |
| Feb 26, 2026 | 1,446.00 | 1,464.00 | 1,426.00 | 1,430.00 | 1,430.00 | -1.45% | 95,400 |
| Feb 25, 2026 | 1,450.00 | 1,465.00 | 1,436.00 | 1,451.00 | 1,451.00 | 0.42% | 129,100 |
| Feb 24, 2026 | 1,432.00 | 1,455.00 | 1,415.00 | 1,445.00 | 1,445.00 | 1.90% | 119,000 |
| Feb 20, 2026 | 1,456.00 | 1,456.00 | 1,401.00 | 1,418.00 | 1,418.00 | -2.68% | 126,700 |
| Feb 19, 2026 | 1,460.00 | 1,464.00 | 1,431.00 | 1,457.00 | 1,457.00 | -0.88% | 138,100 |
| Feb 18, 2026 | 1,461.00 | 1,492.00 | 1,453.00 | 1,470.00 | 1,470.00 | 1.31% | 149,900 |
| Feb 17, 2026 | 1,486.00 | 1,527.00 | 1,445.00 | 1,451.00 | 1,451.00 | -4.16% | 178,300 |
| Feb 16, 2026 | 1,492.00 | 1,554.00 | 1,475.00 | 1,514.00 | 1,514.00 | 1.41% | 246,300 |
| Feb 13, 2026 | 1,396.00 | 1,527.00 | 1,382.00 | 1,493.00 | 1,493.00 | 7.41% | 412,300 |
| Feb 12, 2026 | 1,372.00 | 1,396.00 | 1,372.00 | 1,390.00 | 1,390.00 | 1.31% | 218,000 |
| Feb 10, 2026 | 1,380.00 | 1,398.00 | 1,367.00 | 1,372.00 | 1,372.00 | -0.36% | 155,500 |
| Feb 9, 2026 | 1,370.00 | 1,380.00 | 1,356.00 | 1,377.00 | 1,377.00 | 2.61% | 108,900 |
| Feb 6, 2026 | 1,345.00 | 1,345.00 | 1,309.00 | 1,342.00 | 1,342.00 | 0.60% | 147,700 |
| Feb 5, 2026 | 1,350.00 | 1,366.00 | 1,326.00 | 1,334.00 | 1,334.00 | 0.23% | 193,300 |
| Feb 4, 2026 | 1,303.00 | 1,343.00 | 1,291.00 | 1,331.00 | 1,331.00 | 2.78% | 172,300 |
| Feb 3, 2026 | 1,290.00 | 1,297.00 | 1,256.00 | 1,295.00 | 1,295.00 | 1.41% | 192,600 |
| Feb 2, 2026 | 1,273.00 | 1,308.00 | 1,267.00 | 1,277.00 | 1,277.00 | 0.87% | 211,100 |
| Jan 30, 2026 | 1,250.00 | 1,272.00 | 1,239.00 | 1,266.00 | 1,266.00 | 1.85% | 184,300 |
| Jan 29, 2026 | 1,214.00 | 1,249.00 | 1,203.00 | 1,243.00 | 1,243.00 | 1.80% | 199,500 |
| Jan 28, 2026 | 1,223.00 | 1,227.00 | 1,216.00 | 1,221.00 | 1,221.00 | -0.16% | 146,100 |
| Jan 27, 2026 | 1,226.00 | 1,248.00 | 1,219.00 | 1,223.00 | 1,223.00 | -1.05% | 112,800 |
| Jan 26, 2026 | 1,217.00 | 1,245.00 | 1,214.00 | 1,236.00 | 1,236.00 | 0.90% | 118,000 |
| Jan 23, 2026 | 1,226.00 | 1,242.00 | 1,222.00 | 1,225.00 | 1,225.00 | -0.08% | 116,000 |
| Jan 22, 2026 | 1,225.00 | 1,236.00 | 1,225.00 | 1,226.00 | 1,226.00 | 0.41% | 81,100 |
| Jan 21, 2026 | 1,229.00 | 1,233.00 | 1,218.00 | 1,221.00 | 1,221.00 | -1.61% | 102,400 |
| Jan 20, 2026 | 1,240.00 | 1,247.00 | 1,205.00 | 1,241.00 | 1,241.00 | 0.89% | 217,900 |
| Jan 19, 2026 | 1,219.00 | 1,241.00 | 1,210.00 | 1,230.00 | 1,230.00 | 1.91% | 133,700 |
| Jan 16, 2026 | 1,219.00 | 1,219.00 | 1,199.00 | 1,207.00 | 1,207.00 | -1.71% | 131,500 |
| Jan 15, 2026 | 1,220.00 | 1,234.00 | 1,220.00 | 1,228.00 | 1,228.00 | 0.57% | 92,600 |
| Jan 14, 2026 | 1,216.00 | 1,231.00 | 1,215.00 | 1,221.00 | 1,221.00 | 0.41% | 108,900 |
| Jan 13, 2026 | 1,221.00 | 1,229.00 | 1,200.00 | 1,216.00 | 1,216.00 | -0.33% | 121,900 |
| Jan 9, 2026 | 1,225.00 | 1,238.00 | 1,205.00 | 1,220.00 | 1,220.00 | -0.41% | 132,100 |
| Jan 8, 2026 | 1,234.00 | 1,235.00 | 1,220.00 | 1,225.00 | 1,225.00 | 0.16% | 142,300 |
| Jan 7, 2026 | 1,260.00 | 1,260.00 | 1,220.00 | 1,223.00 | 1,223.00 | -3.40% | 180,600 |
| Jan 6, 2026 | 1,273.00 | 1,285.00 | 1,264.00 | 1,266.00 | 1,266.00 | 0.48% | 142,200 |
| Jan 5, 2026 | 1,261.00 | 1,274.00 | 1,237.00 | 1,260.00 | 1,260.00 | -0.08% | 141,600 |
| Dec 30, 2025 | 1,288.00 | 1,289.00 | 1,254.00 | 1,261.00 | 1,261.00 | -2.10% | 157,200 |
| Dec 29, 2025 | 1,324.00 | 1,325.00 | 1,282.00 | 1,288.00 | 1,288.00 | -2.65% | 140,800 |
| Dec 26, 2025 | 1,302.00 | 1,328.00 | 1,302.00 | 1,323.00 | 1,323.00 | 1.61% | 70,700 |
| Dec 25, 2025 | 1,309.00 | 1,318.00 | 1,302.00 | 1,302.00 | 1,302.00 | - | 65,800 |
| Dec 24, 2025 | 1,300.00 | 1,307.00 | 1,288.00 | 1,302.00 | 1,302.00 | 1.17% | 87,100 |
| Dec 23, 2025 | 1,295.00 | 1,306.00 | 1,272.00 | 1,287.00 | 1,287.00 | - | 132,400 |
| Dec 22, 2025 | 1,333.00 | 1,333.00 | 1,276.00 | 1,287.00 | 1,287.00 | -2.94% | 147,900 |
| Dec 19, 2025 | 1,346.00 | 1,354.00 | 1,316.00 | 1,326.00 | 1,326.00 | -1.85% | 176,300 |
| Dec 18, 2025 | 1,349.00 | 1,361.00 | 1,336.00 | 1,351.00 | 1,351.00 | 1.20% | 93,500 |
| Dec 17, 2025 | 1,384.00 | 1,384.00 | 1,335.00 | 1,335.00 | 1,335.00 | -2.77% | 85,100 |
| Dec 16, 2025 | 1,382.00 | 1,396.00 | 1,373.00 | 1,373.00 | 1,373.00 | -0.79% | 80,000 |
| Dec 15, 2025 | 1,385.00 | 1,403.00 | 1,380.00 | 1,384.00 | 1,384.00 | 0.29% | 65,600 |
| Dec 12, 2025 | 1,379.00 | 1,389.00 | 1,370.00 | 1,380.00 | 1,380.00 | 1.47% | 95,600 |
| Dec 11, 2025 | 1,367.00 | 1,373.00 | 1,353.00 | 1,360.00 | 1,360.00 | -0.51% | 44,700 |
| Dec 10, 2025 | 1,362.00 | 1,384.00 | 1,355.00 | 1,367.00 | 1,367.00 | 1.26% | 119,700 |
| Dec 9, 2025 | 1,350.00 | 1,386.00 | 1,345.00 | 1,350.00 | 1,350.00 | 0.22% | 131,000 |
| Dec 8, 2025 | 1,342.00 | 1,352.00 | 1,330.00 | 1,347.00 | 1,347.00 | 0.37% | 78,100 |
| Dec 5, 2025 | 1,343.00 | 1,361.00 | 1,338.00 | 1,342.00 | 1,342.00 | -0.07% | 82,800 |
| Dec 4, 2025 | 1,325.00 | 1,347.00 | 1,325.00 | 1,343.00 | 1,343.00 | 1.05% | 73,700 |
| Dec 3, 2025 | 1,345.00 | 1,358.00 | 1,325.00 | 1,329.00 | 1,329.00 | -1.26% | 105,600 |
| Dec 2, 2025 | 1,336.00 | 1,358.00 | 1,330.00 | 1,346.00 | 1,346.00 | 0.75% | 131,000 |
| Dec 1, 2025 | 1,340.00 | 1,383.00 | 1,309.00 | 1,336.00 | 1,336.00 | -2.41% | 221,000 |
| Nov 28, 2025 | 1,264.00 | 1,383.00 | 1,261.00 | 1,369.00 | 1,369.00 | 8.39% | 461,400 |
| Nov 27, 2025 | 1,263.00 | 1,287.00 | 1,260.00 | 1,263.00 | 1,263.00 | - | 110,100 |
| Nov 26, 2025 | 1,260.00 | 1,270.00 | 1,250.00 | 1,263.00 | 1,263.00 | 1.20% | 87,100 |
| Nov 25, 2025 | 1,250.00 | 1,263.00 | 1,240.00 | 1,248.00 | 1,248.00 | -1.58% | 78,400 |
| Nov 21, 2025 | 1,233.00 | 1,268.00 | 1,232.00 | 1,268.00 | 1,268.00 | 3.34% | 116,600 |
| Nov 20, 2025 | 1,243.00 | 1,243.00 | 1,219.00 | 1,227.00 | 1,227.00 | 0.57% | 145,800 |
| Nov 19, 2025 | 1,248.00 | 1,269.00 | 1,213.00 | 1,220.00 | 1,220.00 | -1.77% | 156,400 |
| Nov 18, 2025 | 1,234.00 | 1,251.00 | 1,224.00 | 1,242.00 | 1,242.00 | 0.16% | 96,600 |
| Nov 17, 2025 | 1,210.00 | 1,250.00 | 1,210.00 | 1,240.00 | 1,240.00 | 2.39% | 159,200 |
| Nov 14, 2025 | 1,215.00 | 1,226.00 | 1,195.00 | 1,211.00 | 1,211.00 | -0.82% | 144,100 |
| Nov 13, 2025 | 1,280.00 | 1,282.00 | 1,171.00 | 1,221.00 | 1,221.00 | -4.91% | 369,300 |
| Nov 12, 2025 | 1,280.00 | 1,305.00 | 1,278.00 | 1,284.00 | 1,284.00 | 0.39% | 148,500 |
| Nov 11, 2025 | 1,269.00 | 1,279.00 | 1,255.00 | 1,279.00 | 1,279.00 | 1.03% | 86,000 |
| Nov 10, 2025 | 1,258.00 | 1,269.00 | 1,249.00 | 1,266.00 | 1,266.00 | 1.36% | 103,000 |
| Nov 7, 2025 | 1,243.00 | 1,251.00 | 1,239.00 | 1,249.00 | 1,249.00 | 0.64% | 72,500 |
| Nov 6, 2025 | 1,232.00 | 1,254.00 | 1,229.00 | 1,241.00 | 1,241.00 | 0.89% | 140,000 |
| Nov 5, 2025 | 1,226.00 | 1,234.00 | 1,206.00 | 1,230.00 | 1,230.00 | -0.08% | 77,700 |
| Nov 4, 2025 | 1,203.00 | 1,234.00 | 1,198.00 | 1,231.00 | 1,231.00 | 0.41% | 167,600 |
| Oct 31, 2025 | 1,229.00 | 1,229.00 | 1,216.00 | 1,226.00 | 1,226.00 | 0.41% | 93,800 |
| Oct 30, 2025 | 1,228.00 | 1,236.00 | 1,211.00 | 1,221.00 | 1,221.00 | -0.33% | 178,800 |
| Oct 29, 2025 | 1,222.00 | 1,225.00 | 1,208.00 | 1,225.00 | 1,225.00 | 0.25% | 109,900 |
| Oct 28, 2025 | 1,250.00 | 1,254.00 | 1,218.00 | 1,222.00 | 1,222.00 | -2.24% | 76,900 |
| Oct 27, 2025 | 1,231.00 | 1,253.00 | 1,231.00 | 1,250.00 | 1,250.00 | 1.79% | 85,700 |
| Oct 24, 2025 | 1,241.00 | 1,241.00 | 1,218.00 | 1,228.00 | 1,228.00 | -1.68% | 96,600 |
| Oct 23, 2025 | 1,243.00 | 1,255.00 | 1,236.00 | 1,249.00 | 1,249.00 | 1.05% | 153,200 |
| Oct 22, 2025 | 1,235.00 | 1,243.00 | 1,229.00 | 1,236.00 | 1,236.00 | -0.08% | 87,900 |
| Oct 21, 2025 | 1,245.00 | 1,253.00 | 1,227.00 | 1,237.00 | 1,237.00 | -0.32% | 89,800 |
| Oct 20, 2025 | 1,250.00 | 1,258.00 | 1,236.00 | 1,241.00 | 1,241.00 | 0.24% | 116,800 |
| Oct 17, 2025 | 1,228.00 | 1,239.00 | 1,223.00 | 1,238.00 | 1,238.00 | 0.73% | 101,500 |
| Oct 16, 2025 | 1,223.00 | 1,233.00 | 1,219.00 | 1,229.00 | 1,229.00 | 1.57% | 101,600 |
| Oct 15, 2025 | 1,190.00 | 1,218.00 | 1,190.00 | 1,210.00 | 1,210.00 | 1.26% | 106,300 |
| Oct 14, 2025 | 1,173.00 | 1,198.00 | 1,171.00 | 1,195.00 | 1,195.00 | 1.27% | 171,700 |
| Oct 10, 2025 | 1,186.00 | 1,194.00 | 1,178.00 | 1,180.00 | 1,180.00 | -1.50% | 123,300 |
| Oct 9, 2025 | 1,200.00 | 1,215.00 | 1,190.00 | 1,198.00 | 1,198.00 | -0.33% | 115,400 |
| Oct 8, 2025 | 1,219.00 | 1,235.00 | 1,197.00 | 1,202.00 | 1,202.00 | -0.08% | 118,500 |