YUKE'S Co.,Ltd. (TYO:4334)
Japan
· Delayed Price · Currency is JPY 394.00
+6.00 (1.55%)
Mar 10, 2026, 11:09 AM JST
YUKE'S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 387.00 | 388.00 | 381.00 | 388.00 | 388.00 | -0.51% | 8,000 |
| Mar 6, 2026 | 391.00 | 391.00 | 390.00 | 390.00 | 390.00 | -0.26% | 2,400 |
| Mar 5, 2026 | 389.00 | 392.00 | 387.00 | 391.00 | 391.00 | 1.56% | 7,900 |
| Mar 4, 2026 | 391.00 | 392.00 | 385.00 | 385.00 | 385.00 | -3.51% | 19,500 |
| Mar 3, 2026 | 397.00 | 399.00 | 393.00 | 399.00 | 399.00 | 0.25% | 4,100 |
| Mar 2, 2026 | 399.00 | 399.00 | 392.00 | 398.00 | 398.00 | - | 11,000 |
| Feb 27, 2026 | 398.00 | 398.00 | 393.00 | 398.00 | 398.00 | - | 6,100 |
| Feb 26, 2026 | 397.00 | 399.00 | 396.00 | 398.00 | 398.00 | 0.25% | 3,600 |
| Feb 25, 2026 | 393.00 | 397.00 | 392.00 | 397.00 | 397.00 | 1.28% | 9,600 |
| Feb 24, 2026 | 398.00 | 398.00 | 392.00 | 392.00 | 392.00 | -1.51% | 17,200 |
| Feb 20, 2026 | 398.00 | 400.00 | 396.00 | 398.00 | 398.00 | 0.25% | 18,500 |
| Feb 19, 2026 | 397.00 | 397.00 | 392.00 | 397.00 | 397.00 | 0.76% | 4,600 |
| Feb 18, 2026 | 391.00 | 394.00 | 388.00 | 394.00 | 394.00 | 0.51% | 9,500 |
| Feb 17, 2026 | 397.00 | 398.00 | 389.00 | 392.00 | 392.00 | -1.51% | 13,700 |
| Feb 16, 2026 | 397.00 | 399.00 | 394.00 | 398.00 | 398.00 | 2.05% | 6,500 |
| Feb 13, 2026 | 400.00 | 401.00 | 390.00 | 390.00 | 390.00 | -2.74% | 5,200 |
| Feb 12, 2026 | 398.00 | 402.00 | 397.00 | 401.00 | 401.00 | -0.50% | 7,600 |
| Feb 10, 2026 | 399.00 | 405.00 | 396.00 | 403.00 | 403.00 | 1.26% | 7,700 |
| Feb 9, 2026 | 387.00 | 398.00 | 387.00 | 398.00 | 398.00 | 1.02% | 11,200 |
| Feb 6, 2026 | 399.00 | 399.00 | 391.00 | 394.00 | 394.00 | -1.25% | 14,900 |
| Feb 5, 2026 | 391.00 | 399.00 | 390.00 | 399.00 | 399.00 | 2.05% | 9,300 |
| Feb 4, 2026 | 386.00 | 391.00 | 386.00 | 391.00 | 391.00 | - | 7,200 |
| Feb 3, 2026 | 386.00 | 391.00 | 377.00 | 391.00 | 391.00 | 1.03% | 37,300 |
| Feb 2, 2026 | 400.00 | 400.00 | 378.00 | 387.00 | 387.00 | -3.01% | 31,500 |
| Jan 30, 2026 | 398.00 | 400.00 | 396.00 | 399.00 | 399.00 | 0.50% | 4,600 |
| Jan 29, 2026 | 392.00 | 400.00 | 390.00 | 397.00 | 397.00 | -3.17% | 10,900 |
| Jan 28, 2026 | 406.00 | 410.00 | 405.00 | 410.00 | 399.98 | 0.24% | 10,700 |
| Jan 27, 2026 | 408.00 | 409.00 | 407.00 | 409.00 | 399.00 | -0.73% | 7,600 |
| Jan 26, 2026 | 411.00 | 413.00 | 406.00 | 412.00 | 401.93 | 0.49% | 11,300 |
| Jan 23, 2026 | 411.00 | 413.00 | 407.00 | 410.00 | 399.98 | -0.24% | 10,400 |
| Jan 22, 2026 | 409.00 | 414.00 | 409.00 | 411.00 | 400.95 | 0.74% | 10,700 |
| Jan 21, 2026 | 408.00 | 413.00 | 405.00 | 408.00 | 398.02 | -0.97% | 9,000 |
| Jan 20, 2026 | 409.00 | 413.00 | 409.00 | 412.00 | 401.93 | 0.24% | 5,000 |
| Jan 19, 2026 | 413.00 | 420.00 | 404.00 | 411.00 | 400.95 | -0.96% | 31,000 |
| Jan 16, 2026 | 415.00 | 416.00 | 411.00 | 415.00 | 404.85 | 0.24% | 11,300 |
| Jan 15, 2026 | 415.00 | 417.00 | 413.00 | 414.00 | 403.88 | 0.24% | 9,900 |
| Jan 14, 2026 | 415.00 | 423.00 | 413.00 | 413.00 | 402.90 | -1.20% | 28,700 |
| Jan 13, 2026 | 418.00 | 418.00 | 413.00 | 418.00 | 407.78 | 1.70% | 12,900 |
| Jan 9, 2026 | 402.00 | 419.00 | 402.00 | 411.00 | 400.95 | 1.99% | 27,900 |
| Jan 8, 2026 | 415.00 | 415.00 | 403.00 | 403.00 | 393.15 | -2.89% | 5,400 |
| Jan 7, 2026 | 417.00 | 417.00 | 411.00 | 415.00 | 404.85 | -0.24% | 14,900 |
| Jan 6, 2026 | 413.00 | 419.00 | 410.00 | 416.00 | 405.83 | 0.73% | 30,400 |
| Jan 5, 2026 | 407.00 | 413.00 | 406.00 | 413.00 | 402.90 | 1.47% | 17,500 |
| Dec 30, 2025 | 395.00 | 432.00 | 395.00 | 407.00 | 397.05 | 2.78% | 133,200 |
| Dec 29, 2025 | 396.00 | 397.00 | 377.00 | 396.00 | 386.32 | 0.25% | 54,400 |
| Dec 26, 2025 | 394.00 | 401.00 | 393.00 | 395.00 | 385.34 | -0.25% | 32,700 |
| Dec 25, 2025 | 394.00 | 401.00 | 388.00 | 396.00 | 386.32 | 0.25% | 20,700 |
| Dec 24, 2025 | 386.00 | 405.00 | 385.00 | 395.00 | 385.34 | 1.28% | 65,300 |
| Dec 23, 2025 | 366.00 | 446.00 | 366.00 | 390.00 | 380.46 | 6.56% | 497,000 |
| Dec 22, 2025 | 375.00 | 375.00 | 363.00 | 366.00 | 357.05 | -3.17% | 82,200 |
| Dec 19, 2025 | 377.00 | 378.00 | 374.00 | 378.00 | 368.76 | 0.27% | 16,800 |
| Dec 18, 2025 | 375.00 | 377.00 | 370.00 | 377.00 | 367.78 | 0.53% | 48,600 |
| Dec 17, 2025 | 379.00 | 379.00 | 375.00 | 375.00 | 365.83 | -1.06% | 10,800 |
| Dec 16, 2025 | 378.00 | 381.00 | 376.00 | 379.00 | 369.73 | -0.52% | 16,800 |
| Dec 15, 2025 | 394.00 | 394.00 | 374.00 | 381.00 | 371.68 | -3.54% | 80,000 |
| Dec 12, 2025 | 390.00 | 395.00 | 376.00 | 395.00 | 385.34 | - | 97,000 |
| Dec 11, 2025 | 401.00 | 416.00 | 392.00 | 395.00 | 385.34 | -12.03% | 145,100 |
| Dec 10, 2025 | 438.00 | 449.00 | 437.00 | 449.00 | 438.02 | 3.70% | 71,600 |
| Dec 9, 2025 | 436.00 | 436.00 | 430.00 | 433.00 | 422.41 | -0.23% | 6,200 |
| Dec 8, 2025 | 436.00 | 439.00 | 432.00 | 434.00 | 423.39 | -0.23% | 9,100 |
| Dec 5, 2025 | 432.00 | 436.00 | 432.00 | 435.00 | 424.36 | 0.93% | 4,300 |
| Dec 4, 2025 | 431.00 | 437.00 | 431.00 | 431.00 | 420.46 | -0.69% | 13,200 |
| Dec 3, 2025 | 434.00 | 434.00 | 432.00 | 434.00 | 423.39 | -0.23% | 5,800 |
| Dec 2, 2025 | 429.00 | 435.00 | 428.00 | 435.00 | 424.36 | 1.40% | 6,700 |
| Dec 1, 2025 | 432.00 | 435.00 | 428.00 | 429.00 | 418.51 | -0.69% | 6,900 |
| Nov 28, 2025 | 431.00 | 433.00 | 429.00 | 432.00 | 421.44 | 0.23% | 7,300 |
| Nov 27, 2025 | 432.00 | 433.00 | 429.00 | 431.00 | 420.46 | - | 2,300 |
| Nov 26, 2025 | 429.00 | 432.00 | 428.00 | 431.00 | 420.46 | 0.47% | 4,600 |
| Nov 25, 2025 | 430.00 | 433.00 | 424.00 | 429.00 | 418.51 | - | 2,400 |
| Nov 21, 2025 | 428.00 | 433.00 | 424.00 | 429.00 | 418.51 | 0.23% | 8,200 |
| Nov 20, 2025 | 430.00 | 440.00 | 428.00 | 428.00 | 417.54 | -1.15% | 3,600 |
| Nov 19, 2025 | 437.00 | 437.00 | 422.00 | 433.00 | 422.41 | -0.92% | 10,600 |
| Nov 18, 2025 | 442.00 | 442.00 | 434.00 | 437.00 | 426.32 | -1.13% | 6,800 |
| Nov 17, 2025 | 435.00 | 442.00 | 430.00 | 442.00 | 431.19 | 1.38% | 8,000 |
| Nov 14, 2025 | 430.00 | 443.00 | 430.00 | 436.00 | 425.34 | -0.23% | 12,600 |
| Nov 13, 2025 | 437.00 | 439.00 | 435.00 | 437.00 | 426.32 | - | 11,700 |
| Nov 12, 2025 | 432.00 | 437.00 | 432.00 | 437.00 | 426.32 | 1.16% | 13,600 |
| Nov 11, 2025 | 434.00 | 436.00 | 428.00 | 432.00 | 421.44 | - | 13,700 |
| Nov 10, 2025 | 424.00 | 440.00 | 420.00 | 432.00 | 421.44 | 3.60% | 24,500 |
| Nov 7, 2025 | 419.00 | 419.00 | 414.00 | 417.00 | 406.80 | -0.48% | 8,200 |
| Nov 6, 2025 | 425.00 | 425.00 | 419.00 | 419.00 | 408.76 | -1.87% | 6,600 |
| Nov 5, 2025 | 428.00 | 428.00 | 420.00 | 427.00 | 416.56 | -0.23% | 9,700 |
| Nov 4, 2025 | 426.00 | 434.00 | 425.00 | 428.00 | 417.54 | 0.47% | 10,900 |
| Oct 31, 2025 | 424.00 | 429.00 | 422.00 | 426.00 | 415.58 | 0.24% | 9,600 |
| Oct 30, 2025 | 425.00 | 427.00 | 425.00 | 425.00 | 414.61 | -0.47% | 2,200 |
| Oct 29, 2025 | 425.00 | 429.00 | 425.00 | 427.00 | 416.56 | - | 5,000 |
| Oct 28, 2025 | 431.00 | 431.00 | 427.00 | 427.00 | 416.56 | -0.93% | 5,000 |
| Oct 27, 2025 | 430.00 | 439.00 | 425.00 | 431.00 | 420.46 | 0.70% | 16,000 |
| Oct 24, 2025 | 432.00 | 432.00 | 427.00 | 428.00 | 417.54 | -0.47% | 6,000 |
| Oct 23, 2025 | 432.00 | 435.00 | 430.00 | 430.00 | 419.49 | -1.38% | 5,700 |
| Oct 22, 2025 | 430.00 | 436.00 | 428.00 | 436.00 | 425.34 | 1.87% | 11,700 |
| Oct 21, 2025 | 430.00 | 439.00 | 428.00 | 428.00 | 417.54 | -0.23% | 14,000 |
| Oct 20, 2025 | 433.00 | 435.00 | 425.00 | 429.00 | 418.51 | -0.46% | 19,200 |
| Oct 17, 2025 | 430.00 | 433.00 | 427.00 | 431.00 | 420.46 | 0.23% | 6,900 |
| Oct 16, 2025 | 432.00 | 433.00 | 423.00 | 430.00 | 419.49 | - | 8,900 |
| Oct 15, 2025 | 429.00 | 431.00 | 425.00 | 430.00 | 419.49 | 0.47% | 6,200 |
| Oct 14, 2025 | 436.00 | 436.00 | 426.00 | 428.00 | 417.54 | -1.83% | 14,400 |
| Oct 10, 2025 | 446.00 | 448.00 | 436.00 | 436.00 | 425.34 | -1.58% | 20,400 |
| Oct 9, 2025 | 443.00 | 450.00 | 437.00 | 443.00 | 432.17 | 0.91% | 8,000 |
| Oct 8, 2025 | 439.00 | 453.00 | 434.00 | 439.00 | 428.27 | 0.69% | 18,700 |