Yokota Manufacturing Co., Ltd. (TYO:6248)
Japan
· Delayed Price · Currency is JPY 1,897.00
-3.00 (-0.16%)
Apr 30, 2026, 3:30 PM JST
Yokota Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,900.00 | 1,900.00 | 1,864.00 | 1,897.00 | 1,897.00 | -0.16% | 1,000 |
| Apr 28, 2026 | 1,901.00 | 1,901.00 | 1,900.00 | 1,900.00 | 1,900.00 | -1.30% | 800 |
| Apr 27, 2026 | 1,955.00 | 1,959.00 | 1,893.00 | 1,925.00 | 1,925.00 | -1.53% | 2,900 |
| Apr 24, 2026 | 1,895.00 | 1,955.00 | 1,895.00 | 1,955.00 | 1,955.00 | 3.44% | 5,500 |
| Apr 23, 2026 | 1,890.00 | 1,899.00 | 1,857.00 | 1,890.00 | 1,890.00 | 0.32% | 2,300 |
| Apr 22, 2026 | 1,970.00 | 1,970.00 | 1,871.00 | 1,884.00 | 1,884.00 | -2.38% | 14,400 |
| Apr 21, 2026 | 1,927.00 | 1,958.00 | 1,913.00 | 1,930.00 | 1,930.00 | -6.17% | 42,400 |
| Apr 20, 2026 | 2,330.00 | 2,330.00 | 2,019.00 | 2,057.00 | 2,057.00 | 6.58% | 74,900 |
| Apr 17, 2026 | 1,934.00 | 1,934.00 | 1,930.00 | 1,930.00 | 1,930.00 | -1.93% | 300 |
| Apr 15, 2026 | 1,966.00 | 1,968.00 | 1,965.00 | 1,968.00 | 1,968.00 | 0.66% | 400 |
| Apr 14, 2026 | 1,959.00 | 1,959.00 | 1,923.00 | 1,955.00 | 1,955.00 | 1.66% | 500 |
| Apr 13, 2026 | 1,904.00 | 1,950.00 | 1,900.00 | 1,923.00 | 1,923.00 | -1.99% | 4,800 |
| Apr 10, 2026 | 1,943.00 | 1,983.00 | 1,943.00 | 1,962.00 | 1,962.00 | 0.82% | 600 |
| Apr 9, 2026 | 1,950.00 | 1,950.00 | 1,946.00 | 1,946.00 | 1,946.00 | -0.71% | 700 |
| Apr 8, 2026 | 1,975.00 | 1,977.00 | 1,951.00 | 1,960.00 | 1,960.00 | 0.87% | 1,100 |
| Apr 7, 2026 | 1,965.00 | 1,994.00 | 1,943.00 | 1,943.00 | 1,943.00 | -0.97% | 1,600 |
| Apr 6, 2026 | 2,000.00 | 2,000.00 | 1,950.00 | 1,962.00 | 1,962.00 | -1.90% | 1,400 |
| Apr 3, 2026 | 2,060.00 | 2,060.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.50% | 1,600 |
| Apr 2, 2026 | 2,010.00 | 2,010.00 | 1,980.00 | 2,010.00 | 2,010.00 | 1.26% | 5,800 |
| Apr 1, 2026 | 2,067.00 | 2,067.00 | 1,950.00 | 1,985.00 | 1,985.00 | 0.40% | 3,800 |
| Mar 31, 2026 | 2,019.00 | 2,089.00 | 1,933.00 | 1,977.00 | 1,977.00 | 4.11% | 11,100 |
| Mar 30, 2026 | 1,901.00 | 1,950.00 | 1,899.00 | 1,899.00 | 1,899.00 | -2.72% | 2,700 |
| Mar 27, 2026 | 1,950.00 | 1,988.00 | 1,949.00 | 1,952.00 | 1,917.00 | 0.21% | 1,600 |
| Mar 26, 2026 | 1,988.00 | 1,988.00 | 1,948.00 | 1,948.00 | 1,913.07 | -0.61% | 2,500 |
| Mar 25, 2026 | 1,899.00 | 1,971.00 | 1,890.00 | 1,960.00 | 1,924.86 | 3.32% | 3,400 |
| Mar 24, 2026 | 1,883.00 | 1,897.00 | 1,875.00 | 1,897.00 | 1,862.99 | 2.93% | 1,600 |
| Mar 23, 2026 | 1,842.00 | 1,855.00 | 1,813.00 | 1,843.00 | 1,809.95 | -0.70% | 2,900 |
| Mar 19, 2026 | 1,856.00 | 1,856.00 | 1,856.00 | 1,856.00 | 1,822.72 | -1.75% | 100 |
| Mar 18, 2026 | 1,896.00 | 1,896.00 | 1,865.00 | 1,889.00 | 1,855.13 | 0.21% | 1,000 |
| Mar 17, 2026 | 1,879.00 | 1,894.00 | 1,859.00 | 1,885.00 | 1,851.20 | 1.56% | 900 |
| Mar 16, 2026 | 1,869.00 | 1,869.00 | 1,816.00 | 1,856.00 | 1,822.72 | -1.01% | 800 |
| Mar 13, 2026 | 1,823.00 | 1,875.00 | 1,823.00 | 1,875.00 | 1,841.38 | 2.85% | 500 |
| Mar 12, 2026 | 1,816.00 | 1,847.00 | 1,810.00 | 1,823.00 | 1,790.31 | -1.78% | 8,400 |
| Mar 11, 2026 | 1,836.00 | 1,865.00 | 1,836.00 | 1,856.00 | 1,822.72 | 0.32% | 800 |
| Mar 10, 2026 | 1,851.00 | 1,851.00 | 1,850.00 | 1,850.00 | 1,816.83 | 2.15% | 400 |
| Mar 9, 2026 | 1,828.00 | 1,828.00 | 1,800.00 | 1,811.00 | 1,778.53 | -0.93% | 1,300 |
| Mar 6, 2026 | 1,784.00 | 1,835.00 | 1,784.00 | 1,828.00 | 1,795.22 | 1.16% | 800 |
| Mar 5, 2026 | 1,790.00 | 1,847.00 | 1,784.00 | 1,807.00 | 1,774.60 | 1.29% | 1,300 |
| Mar 4, 2026 | 1,805.00 | 1,805.00 | 1,783.00 | 1,784.00 | 1,752.01 | -2.41% | 1,200 |
| Mar 3, 2026 | 1,894.00 | 1,894.00 | 1,815.00 | 1,828.00 | 1,795.22 | -3.54% | 2,700 |
| Mar 2, 2026 | 1,900.00 | 1,900.00 | 1,877.00 | 1,895.00 | 1,861.02 | 1.01% | 1,200 |
| Feb 27, 2026 | 1,906.00 | 1,907.00 | 1,876.00 | 1,876.00 | 1,842.36 | -2.80% | 700 |
| Feb 26, 2026 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,895.39 | -0.46% | 100 |
| Feb 25, 2026 | 1,940.00 | 1,940.00 | 1,890.00 | 1,939.00 | 1,904.23 | 0.47% | 3,000 |
| Feb 24, 2026 | 1,909.00 | 1,931.00 | 1,872.00 | 1,930.00 | 1,895.39 | -0.72% | 2,900 |
| Feb 20, 2026 | 1,928.00 | 2,060.00 | 1,904.00 | 1,944.00 | 1,909.14 | 0.73% | 6,000 |
| Feb 19, 2026 | 1,890.00 | 1,930.00 | 1,890.00 | 1,930.00 | 1,895.39 | 2.12% | 2,200 |
| Feb 18, 2026 | 1,894.00 | 1,912.00 | 1,890.00 | 1,890.00 | 1,856.11 | 0.53% | 1,700 |
| Feb 17, 2026 | 1,870.00 | 1,880.00 | 1,838.00 | 1,880.00 | 1,846.29 | 0.16% | 1,100 |
| Feb 16, 2026 | 1,858.00 | 1,895.00 | 1,858.00 | 1,877.00 | 1,843.34 | -1.11% | 1,800 |
| Feb 13, 2026 | 1,808.00 | 1,898.00 | 1,808.00 | 1,898.00 | 1,863.97 | 3.21% | 1,000 |
| Feb 12, 2026 | 1,900.00 | 1,900.00 | 1,838.00 | 1,839.00 | 1,806.03 | -2.65% | 3,600 |
| Feb 10, 2026 | 1,880.00 | 1,889.00 | 1,840.00 | 1,889.00 | 1,855.13 | 1.56% | 1,600 |
| Feb 9, 2026 | 1,850.00 | 1,870.00 | 1,849.00 | 1,860.00 | 1,826.65 | 0.65% | 1,400 |
| Feb 6, 2026 | 1,772.00 | 1,849.00 | 1,764.00 | 1,848.00 | 1,814.86 | 3.24% | 5,000 |
| Feb 5, 2026 | 1,769.00 | 1,793.00 | 1,769.00 | 1,790.00 | 1,757.90 | 1.13% | 2,600 |
| Feb 4, 2026 | 1,757.00 | 1,770.00 | 1,757.00 | 1,770.00 | 1,738.26 | 2.19% | 1,700 |
| Feb 3, 2026 | 1,710.00 | 1,750.00 | 1,710.00 | 1,732.00 | 1,700.94 | 1.52% | 700 |
| Feb 2, 2026 | 1,700.00 | 1,706.00 | 1,700.00 | 1,706.00 | 1,675.41 | -0.76% | 300 |
| Jan 30, 2026 | 1,700.00 | 1,719.00 | 1,688.00 | 1,719.00 | 1,688.18 | 1.72% | 2,400 |
| Jan 28, 2026 | 1,688.00 | 1,690.00 | 1,688.00 | 1,690.00 | 1,659.70 | 0.12% | 2,000 |
| Jan 27, 2026 | 1,725.00 | 1,725.00 | 1,688.00 | 1,688.00 | 1,657.73 | -0.30% | 400 |
| Jan 26, 2026 | 1,705.00 | 1,715.00 | 1,693.00 | 1,693.00 | 1,662.64 | -0.70% | 1,400 |
| Jan 23, 2026 | 1,725.00 | 1,725.00 | 1,705.00 | 1,705.00 | 1,674.43 | -1.04% | 1,800 |
| Jan 22, 2026 | 1,722.00 | 1,727.00 | 1,722.00 | 1,723.00 | 1,692.11 | -0.52% | 800 |
| Jan 21, 2026 | 1,712.00 | 1,732.00 | 1,712.00 | 1,732.00 | 1,700.94 | 1.23% | 1,000 |
| Jan 20, 2026 | 1,744.00 | 1,744.00 | 1,705.00 | 1,711.00 | 1,680.32 | -1.78% | 3,100 |
| Jan 19, 2026 | 1,757.00 | 1,770.00 | 1,726.00 | 1,742.00 | 1,710.77 | 0.46% | 3,100 |
| Jan 16, 2026 | 1,735.00 | 1,748.00 | 1,721.00 | 1,734.00 | 1,702.91 | -0.06% | 2,600 |
| Jan 15, 2026 | 1,716.00 | 1,740.00 | 1,713.00 | 1,735.00 | 1,703.89 | 2.00% | 3,200 |
| Jan 14, 2026 | 1,673.00 | 1,716.00 | 1,673.00 | 1,701.00 | 1,670.50 | 0.65% | 2,000 |
| Jan 13, 2026 | 1,749.00 | 1,749.00 | 1,683.00 | 1,690.00 | 1,659.70 | 1.08% | 3,900 |
| Jan 9, 2026 | 1,664.00 | 1,694.00 | 1,664.00 | 1,672.00 | 1,642.02 | 0.48% | 700 |
| Jan 8, 2026 | 1,660.00 | 1,664.00 | 1,660.00 | 1,664.00 | 1,634.16 | -0.24% | 700 |
| Jan 7, 2026 | 1,685.00 | 1,685.00 | 1,665.00 | 1,668.00 | 1,638.09 | -1.48% | 1,400 |
| Jan 6, 2026 | 1,669.00 | 1,693.00 | 1,669.00 | 1,693.00 | 1,662.64 | 1.44% | 1,100 |
| Jan 5, 2026 | 1,669.00 | 1,700.00 | 1,669.00 | 1,669.00 | 1,639.07 | 0.12% | 1,700 |
| Dec 30, 2025 | 1,682.00 | 1,682.00 | 1,667.00 | 1,667.00 | 1,637.11 | -0.77% | 500 |
| Dec 29, 2025 | 1,680.00 | 1,686.00 | 1,680.00 | 1,680.00 | 1,649.88 | - | 1,000 |
| Dec 26, 2025 | 1,680.00 | 1,695.00 | 1,670.00 | 1,680.00 | 1,649.88 | - | 600 |
| Dec 25, 2025 | 1,697.00 | 1,697.00 | 1,680.00 | 1,680.00 | 1,649.88 | 0.06% | 2,000 |
| Dec 24, 2025 | 1,677.00 | 1,679.00 | 1,677.00 | 1,679.00 | 1,648.89 | 0.78% | 200 |
| Dec 23, 2025 | 1,672.00 | 1,678.00 | 1,666.00 | 1,666.00 | 1,636.13 | -0.54% | 800 |
| Dec 22, 2025 | 1,677.00 | 1,700.00 | 1,673.00 | 1,675.00 | 1,644.97 | 0.66% | 600 |
| Dec 19, 2025 | 1,660.00 | 1,664.00 | 1,660.00 | 1,664.00 | 1,634.16 | 0.24% | 300 |
| Dec 18, 2025 | 1,653.00 | 1,661.00 | 1,651.00 | 1,660.00 | 1,630.24 | 0.30% | 2,000 |
| Dec 17, 2025 | 1,655.00 | 1,679.00 | 1,644.00 | 1,655.00 | 1,625.33 | - | 400 |
| Dec 16, 2025 | 1,690.00 | 1,735.00 | 1,652.00 | 1,655.00 | 1,625.33 | 0.30% | 3,600 |
| Dec 15, 2025 | 1,647.00 | 1,668.00 | 1,631.00 | 1,650.00 | 1,620.41 | 0.18% | 1,400 |
| Dec 12, 2025 | 1,627.00 | 1,647.00 | 1,627.00 | 1,647.00 | 1,617.47 | 1.35% | 500 |
| Dec 11, 2025 | 1,630.00 | 1,630.00 | 1,625.00 | 1,625.00 | 1,595.86 | -0.31% | 300 |
| Dec 10, 2025 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,600.77 | 0.68% | 100 |
| Dec 9, 2025 | 1,615.00 | 1,619.00 | 1,615.00 | 1,619.00 | 1,589.97 | 0.06% | 300 |
| Dec 8, 2025 | 1,625.00 | 1,625.00 | 1,614.00 | 1,618.00 | 1,588.99 | -0.43% | 600 |
| Dec 5, 2025 | 1,629.00 | 1,629.00 | 1,610.00 | 1,625.00 | 1,595.86 | -0.25% | 2,200 |
| Dec 4, 2025 | 1,604.00 | 1,629.00 | 1,604.00 | 1,629.00 | 1,599.79 | 1.12% | 1,600 |
| Dec 3, 2025 | 1,634.00 | 1,634.00 | 1,611.00 | 1,611.00 | 1,582.11 | -1.41% | 200 |
| Dec 2, 2025 | 1,602.00 | 1,635.00 | 1,601.00 | 1,634.00 | 1,604.70 | 1.93% | 4,800 |
| Dec 1, 2025 | 1,608.00 | 1,609.00 | 1,601.00 | 1,603.00 | 1,574.26 | 0.25% | 1,100 |
| Nov 28, 2025 | 1,585.00 | 1,599.00 | 1,585.00 | 1,599.00 | 1,570.33 | 0.88% | 200 |