Skip to main content
yutori, Inc. (TYO:5892)
Japan flag Japan · Delayed Price · Currency is JPY
1,999.00
-42.00 (-2.06%)
Apr 28, 2026, 3:30 PM JST

yutori Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,036.002,042.001,991.001,999.001,999.00-2.06%47,100
Apr 27, 20262,056.002,090.002,040.002,041.002,041.00-0.39%24,000
Apr 24, 20262,100.002,100.002,049.002,049.002,049.00-1.40%31,500
Apr 23, 20262,187.002,187.002,057.002,078.002,078.00-5.16%54,600
Apr 22, 20262,175.002,221.002,149.002,191.002,191.00-0.72%35,300
Apr 21, 20262,225.002,277.002,180.002,207.002,207.00-0.76%33,400
Apr 20, 20262,200.002,254.002,167.002,224.002,224.000.86%40,400
Apr 17, 20262,188.002,230.002,186.002,205.002,205.00-0.05%29,900
Apr 16, 20262,235.002,291.002,185.002,206.002,206.00-1.21%30,900
Apr 15, 20262,348.002,348.002,189.002,233.002,233.00-3.38%57,100
Apr 14, 20262,382.002,392.002,213.002,311.002,311.006.35%185,900
Apr 13, 20262,176.002,211.002,155.002,173.002,173.00-0.14%23,300
Apr 10, 20262,183.002,216.002,135.002,176.002,176.000.28%44,600
Apr 9, 20262,180.002,217.002,145.002,170.002,170.00-0.46%41,500
Apr 8, 20262,080.002,182.002,080.002,180.002,180.006.03%92,100
Apr 7, 20262,026.002,111.002,026.002,056.002,056.000.44%38,500
Apr 6, 20262,008.002,049.002,006.002,047.002,047.001.79%25,200
Apr 3, 20262,065.002,080.002,010.002,011.002,011.00-0.30%30,900
Apr 2, 20262,031.002,098.002,010.002,017.002,017.00-2.80%31,300
Apr 1, 20262,090.002,128.002,020.002,075.002,075.002.47%109,800
Mar 31, 20261,985.002,080.001,980.002,025.002,025.002.02%19,900
Mar 30, 20261,951.002,011.001,935.001,985.001,985.00-4.15%35,300
Mar 27, 20262,040.002,088.002,040.002,071.002,071.001.12%28,600
Mar 26, 20262,085.002,091.002,041.002,048.002,048.00-1.68%19,100
Mar 25, 20262,063.002,114.002,060.002,083.002,083.000.97%45,300
Mar 24, 20262,025.002,073.002,001.002,063.002,063.006.07%40,200
Mar 23, 20261,988.002,044.001,945.001,945.001,945.00-6.71%70,200
Mar 19, 20262,171.002,194.002,077.002,085.002,085.00-7.50%97,800
Mar 18, 20262,199.002,310.002,145.002,254.002,254.002.64%87,400
Mar 17, 20262,230.002,279.002,176.002,196.002,196.00-2.75%32,200
Mar 16, 20262,241.002,306.002,231.002,258.002,258.001.35%40,300
Mar 13, 20262,187.002,269.002,170.002,228.002,228.001.87%49,400
Mar 12, 20262,240.002,248.002,165.002,187.002,187.00-4.04%45,100
Mar 11, 20262,287.002,333.002,278.002,279.002,279.00-0.31%35,500
Mar 10, 20262,315.002,375.002,273.002,286.002,286.00-0.35%68,900
Mar 9, 20262,150.002,348.002,150.002,294.002,294.00-2.38%102,000
Mar 6, 20262,212.002,386.002,212.002,350.002,350.005.81%79,900
Mar 5, 20262,201.002,288.002,187.002,221.002,221.005.71%63,900
Mar 4, 20262,138.002,206.002,057.002,101.002,101.00-3.98%101,000
Mar 3, 20262,280.002,297.002,180.002,188.002,188.00-3.40%51,400
Mar 2, 20262,288.002,345.002,224.002,265.002,265.00-3.12%108,100
Feb 27, 20262,260.002,346.002,244.002,338.002,338.003.86%61,800
Feb 26, 20262,210.002,318.002,210.002,251.002,251.001.63%62,600
Feb 25, 20262,125.002,258.002,125.002,215.002,215.006.49%89,000
Feb 24, 20262,243.002,243.002,074.002,080.002,080.00-7.80%153,500
Feb 20, 20262,321.002,357.002,250.002,256.002,256.00-3.59%80,900
Feb 19, 20262,253.002,348.002,200.002,340.002,340.003.95%123,200
Feb 18, 20262,372.002,408.002,218.002,251.002,251.00-5.10%226,300
Feb 17, 20262,441.002,454.002,293.002,372.002,372.00-2.79%260,500
Feb 16, 20262,507.002,564.002,369.002,440.002,440.00-14.95%418,100
Feb 13, 20262,903.002,915.002,809.002,869.002,869.000.56%184,500
Feb 12, 20262,978.002,978.002,779.002,853.002,853.00-3.19%258,400
Feb 10, 20262,858.002,987.002,820.002,947.002,947.003.44%136,500
Feb 9, 20262,750.002,859.002,742.002,849.002,849.002.41%76,100
Feb 6, 20262,750.002,809.002,710.002,782.002,782.00-1.87%56,100
Feb 5, 20262,599.002,855.002,555.002,835.002,835.0010.10%156,100
Feb 4, 20262,587.002,619.002,520.002,575.002,575.00-1.19%131,700
Feb 3, 20262,577.002,652.002,531.002,606.002,606.001.48%81,500
Feb 2, 20262,571.002,650.002,548.002,568.002,568.00-0.47%126,000
Jan 30, 20262,547.002,645.002,542.002,580.002,580.00-0.62%73,300
Jan 29, 20262,598.002,627.002,495.002,596.002,596.00-0.69%135,100
Jan 28, 20262,713.002,713.002,604.002,614.002,614.00-5.12%93,700
Jan 27, 20262,775.002,777.002,698.002,755.002,755.00-0.72%66,600
Jan 26, 20262,817.002,817.002,750.002,775.002,775.00-1.49%61,600
Jan 23, 20262,788.002,885.002,767.002,817.002,817.001.04%90,500
Jan 22, 20262,790.002,812.002,719.002,788.002,788.001.27%63,900
Jan 21, 20262,724.002,787.002,680.002,753.002,753.00-2.51%104,600
Jan 20, 20262,920.002,920.002,780.002,824.002,824.00-2.86%93,700
Jan 19, 20262,817.002,938.002,803.002,907.002,907.003.71%109,300
Jan 16, 20262,887.002,910.002,772.002,803.002,803.00-2.84%129,600
Jan 15, 20262,722.002,932.002,711.002,885.002,885.005.25%127,000
Jan 14, 20262,816.002,867.002,714.002,741.002,741.00-3.82%132,600
Jan 13, 20262,793.002,993.002,655.002,850.002,850.005.83%351,200
Jan 9, 20262,587.002,700.002,575.002,693.002,693.004.70%116,800
Jan 8, 20262,494.002,584.002,486.002,572.002,572.003.46%65,300
Jan 7, 20262,496.002,560.002,472.002,486.002,486.00-0.32%83,400
Jan 6, 20262,450.002,530.002,450.002,494.002,494.001.18%90,300
Jan 5, 20262,568.002,591.002,461.002,465.002,465.00-4.23%162,200
Dec 30, 20252,626.002,634.002,560.002,574.002,574.00-2.87%74,000
Dec 29, 20252,759.002,759.002,628.002,650.002,650.00-3.74%123,600
Dec 26, 20252,844.002,845.002,733.002,753.002,753.00-1.57%177,200
Dec 25, 20252,610.002,866.002,582.002,797.002,797.007.16%280,700
Dec 24, 20252,516.002,656.002,502.002,610.002,610.003.16%147,800
Dec 23, 20252,599.002,650.002,521.002,530.002,530.00-5.42%163,000
Dec 22, 20252,529.002,697.002,485.002,675.002,675.0017.38%584,200
Dec 19, 20252,263.002,347.002,246.002,279.002,279.000.93%83,200
Dec 18, 20252,233.002,268.002,192.002,258.002,258.000.98%62,500
Dec 17, 20252,226.002,285.002,226.002,236.002,236.00-0.09%40,800
Dec 16, 20252,301.002,311.002,230.002,238.002,238.00-4.28%65,400
Dec 15, 20252,279.002,350.002,260.002,338.002,338.001.56%46,300
Dec 12, 20252,243.002,320.002,239.002,302.002,302.003.04%160,800
Dec 11, 20252,338.002,376.002,220.002,234.002,234.00-5.18%163,500
Dec 10, 20252,352.002,382.002,287.002,356.002,356.00-1.26%159,400
Dec 9, 20252,573.002,582.002,355.002,386.002,386.00-8.23%248,400
Dec 8, 20252,550.002,659.002,510.002,600.002,600.005.35%131,000
Dec 5, 20252,533.002,557.002,455.002,468.002,468.00-3.03%110,000
Dec 4, 20252,491.002,611.002,490.002,545.002,545.000.20%137,700
Dec 3, 20252,510.002,542.002,460.002,540.002,540.001.36%60,100
Dec 2, 20252,576.002,620.002,482.002,506.002,506.00-3.43%75,300
Dec 1, 20252,660.002,694.002,561.002,595.002,595.00-0.95%73,400