Skip to main content
Yuken Kogyo Co., Ltd. (TYO:6393)
Japan flag Japan · Delayed Price · Currency is JPY
3,195.00
+5.00 (0.16%)
Mar 10, 2026, 3:30 PM JST

Yuken Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,175.003,190.003,060.003,190.003,190.00-0.47%11,300
Mar 6, 20263,190.003,230.003,140.003,205.003,205.00-3,700
Mar 5, 20263,215.003,240.003,205.003,205.003,205.001.91%2,700
Mar 4, 20263,250.003,260.003,145.003,145.003,145.00-3.97%17,000
Mar 3, 20263,300.003,320.003,275.003,275.003,275.00-1.95%3,800
Mar 2, 20263,320.003,350.003,280.003,340.003,340.000.60%7,000
Feb 27, 20263,310.003,350.003,310.003,320.003,320.000.61%7,400
Feb 26, 20263,320.003,320.003,290.003,300.003,300.000.30%4,900
Feb 25, 20263,270.003,325.003,260.003,290.003,290.000.61%6,000
Feb 24, 20263,255.003,285.003,210.003,270.003,270.000.77%5,700
Feb 20, 20263,220.003,275.003,215.003,245.003,245.000.78%3,400
Feb 19, 20263,220.003,250.003,220.003,220.003,220.00-2,200
Feb 18, 20263,215.003,220.003,170.003,220.003,220.000.63%5,700
Feb 17, 20263,240.003,240.003,185.003,200.003,200.00-0.93%11,100
Feb 16, 20263,240.003,240.003,210.003,230.003,230.00-0.31%9,800
Feb 13, 20263,250.003,285.003,210.003,240.003,240.00-4.42%20,200
Feb 12, 20263,330.003,390.003,325.003,390.003,390.002.88%7,200
Feb 10, 20263,285.003,340.003,285.003,295.003,295.00-7,400
Feb 9, 20263,300.003,315.003,290.003,295.003,295.000.92%2,600
Feb 6, 20263,250.003,280.003,245.003,265.003,265.000.46%4,800
Feb 5, 20263,280.003,320.003,250.003,250.003,250.00-0.46%7,700
Feb 4, 20263,270.003,275.003,265.003,265.003,265.00-1,300
Feb 3, 20263,250.003,265.003,245.003,265.003,265.000.93%800
Feb 2, 20263,245.003,275.003,230.003,235.003,235.00-0.31%3,900
Jan 30, 20263,270.003,270.003,225.003,245.003,245.00-0.31%6,400
Jan 29, 20263,270.003,270.003,250.003,255.003,255.00-0.46%2,200
Jan 28, 20263,290.003,290.003,255.003,270.003,270.000.15%1,900
Jan 27, 20263,270.003,280.003,250.003,265.003,265.00-0.15%3,900
Jan 26, 20263,300.003,310.003,260.003,270.003,270.00-1.21%7,600
Jan 23, 20263,355.003,360.003,305.003,310.003,310.00-0.75%4,900
Jan 22, 20263,310.003,335.003,270.003,335.003,335.001.83%4,300
Jan 21, 20263,275.003,300.003,260.003,275.003,275.00-0.76%4,400
Jan 20, 20263,335.003,335.003,275.003,300.003,300.00-0.90%3,800
Jan 19, 20263,320.003,335.003,240.003,330.003,330.000.30%7,500
Jan 16, 20263,310.003,335.003,280.003,320.003,320.000.30%4,500
Jan 15, 20263,270.003,310.003,260.003,310.003,310.001.69%7,100
Jan 14, 20263,260.003,290.003,255.003,255.003,255.00-0.15%3,300
Jan 13, 20263,260.003,285.003,240.003,260.003,260.000.62%6,400
Jan 9, 20263,215.003,250.003,215.003,240.003,240.000.93%3,600
Jan 8, 20263,250.003,250.003,205.003,210.003,210.00-1.23%7,100
Jan 7, 20263,185.003,280.003,170.003,250.003,250.001.25%12,200
Jan 6, 20263,225.003,245.003,205.003,210.003,210.00-0.47%5,200
Jan 5, 20263,225.003,225.003,200.003,225.003,225.00-6,500
Dec 30, 20253,260.003,260.003,210.003,225.003,225.00-1.07%3,000
Dec 29, 20253,210.003,260.003,195.003,260.003,260.001.56%6,600
Dec 26, 20253,190.003,215.003,160.003,210.003,210.002.07%8,200
Dec 25, 20253,215.003,245.003,060.003,145.003,145.00-1.72%22,400
Dec 24, 20253,135.003,200.003,095.003,200.003,200.002.07%14,700
Dec 23, 20253,075.003,135.003,055.003,135.003,135.001.95%8,800
Dec 22, 20253,075.003,110.003,020.003,075.003,075.002.64%26,800
Dec 19, 20252,999.003,015.002,991.002,996.002,996.00-0.13%3,100
Dec 18, 20252,980.003,000.002,979.003,000.003,000.000.67%1,500
Dec 17, 20252,998.003,005.002,973.002,980.002,980.00-0.67%8,200
Dec 16, 20253,010.003,010.002,998.003,000.003,000.00-0.50%2,100
Dec 15, 20252,996.003,020.002,996.003,015.003,015.000.57%4,000
Dec 12, 20253,000.003,010.002,987.002,998.002,998.000.60%1,600
Dec 11, 20253,005.003,005.002,980.002,980.002,980.00-0.83%2,900
Dec 10, 20253,025.003,025.002,984.003,005.003,005.000.57%7,400
Dec 9, 20253,000.003,000.002,985.002,988.002,988.00-0.40%4,500
Dec 8, 20253,025.003,025.002,987.003,000.003,000.000.07%6,000
Dec 5, 20252,993.003,025.002,987.002,998.002,998.000.10%4,300
Dec 4, 20253,010.003,020.002,995.002,995.002,995.00-0.50%1,200
Dec 3, 20253,045.003,070.003,000.003,010.003,010.00-1.15%4,900
Dec 2, 20253,000.003,045.002,997.003,045.003,045.001.33%5,200
Dec 1, 20253,000.003,030.003,000.003,005.003,005.000.47%6,700
Nov 28, 20252,989.002,991.002,980.002,991.002,991.000.20%2,900
Nov 27, 20252,989.002,997.002,965.002,985.002,985.00-0.13%4,100
Nov 26, 20252,996.002,996.002,971.002,989.002,989.000.78%2,400
Nov 25, 20252,980.002,997.002,966.002,966.002,966.00-0.37%5,200
Nov 21, 20252,952.002,983.002,952.002,977.002,977.000.51%2,300
Nov 20, 20252,971.002,984.002,953.002,962.002,962.00-0.17%1,400
Nov 19, 20252,970.002,970.002,941.002,967.002,967.000.41%1,000
Nov 18, 20252,950.002,969.002,930.002,955.002,955.00-5,000
Nov 17, 20252,964.002,972.002,940.002,955.002,955.00-0.47%5,600
Nov 14, 20252,972.003,020.002,952.002,969.002,969.00-1.85%9,900
Nov 13, 20253,010.003,045.003,010.003,025.003,025.00-0.82%1,600
Nov 12, 20253,080.003,080.003,035.003,050.003,050.00-0.16%5,200
Nov 11, 20253,010.003,080.003,010.003,055.003,055.002.65%16,600
Nov 10, 20252,973.002,999.002,957.002,976.002,976.000.10%4,400
Nov 7, 20252,975.002,975.002,931.002,973.002,973.000.75%1,900
Nov 6, 20252,950.002,965.002,948.002,951.002,951.000.85%3,100
Nov 5, 20252,938.002,955.002,918.002,926.002,926.00-0.81%3,800
Nov 4, 20252,937.002,969.002,937.002,950.002,950.000.44%5,200
Oct 31, 20252,959.002,959.002,931.002,937.002,937.00-0.71%2,200
Oct 30, 20252,912.002,959.002,912.002,958.002,958.001.27%2,600
Oct 29, 20252,950.002,958.002,921.002,921.002,921.00-0.68%2,300
Oct 28, 20252,962.002,962.002,936.002,941.002,941.00-0.54%2,700
Oct 27, 20252,919.002,957.002,900.002,957.002,957.001.97%10,200
Oct 24, 20252,900.002,920.002,860.002,900.002,900.000.38%6,900
Oct 23, 20252,852.002,894.002,852.002,889.002,889.001.19%2,500
Oct 22, 20252,852.002,872.002,852.002,855.002,855.000.11%900
Oct 21, 20252,861.002,875.002,852.002,852.002,852.00-0.45%2,500
Oct 20, 20252,876.002,876.002,835.002,865.002,865.000.14%8,000
Oct 17, 20252,852.002,869.002,831.002,861.002,861.001.02%3,800
Oct 16, 20252,826.002,852.002,823.002,832.002,832.00-0.39%2,700
Oct 15, 20252,835.002,844.002,818.002,843.002,843.000.99%3,800
Oct 14, 20252,799.002,852.002,789.002,815.002,815.00-0.42%13,600
Oct 10, 20252,848.002,852.002,825.002,827.002,827.00-0.88%8,900
Oct 9, 20252,875.002,875.002,852.002,852.002,852.00-0.80%4,400
Oct 8, 20252,844.002,875.002,843.002,875.002,875.000.49%3,800