Skip to main content
Yuken Kogyo Co., Ltd. (TYO:6393)
Japan flag Japan · Delayed Price · Currency is JPY
2,991.00
0.00 (0.00%)
Apr 30, 2026, 10:36 AM JST

Yuken Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,974.002,993.002,966.002,991.002,991.00-0.23%2,100
Apr 27, 20263,005.003,010.002,971.002,998.002,998.000.20%2,300
Apr 24, 20263,020.003,020.002,991.002,992.002,992.00-0.03%1,900
Apr 23, 20263,035.003,035.002,993.002,993.002,993.00-1.87%1,300
Apr 22, 20263,030.003,055.002,990.003,050.003,050.000.66%2,600
Apr 21, 20263,020.003,040.002,980.003,030.003,030.000.66%2,500
Apr 20, 20263,000.003,015.002,990.003,010.003,010.000.17%2,600
Apr 17, 20263,015.003,020.003,000.003,005.003,005.00-0.17%1,400
Apr 16, 20263,000.003,010.002,995.003,010.003,010.000.50%1,600
Apr 15, 20263,020.003,020.002,977.002,995.002,995.00-0.83%6,400
Apr 14, 20263,030.003,030.003,000.003,020.003,020.000.17%2,300
Apr 13, 20263,030.003,065.003,015.003,015.003,015.00-1.47%3,600
Apr 10, 20263,090.003,095.003,045.003,060.003,060.00-1.29%1,300
Apr 9, 20263,130.003,130.003,085.003,100.003,100.00-1,100
Apr 8, 20263,050.003,100.003,050.003,100.003,100.001.81%3,300
Apr 7, 20263,065.003,075.003,030.003,045.003,045.00-1.77%2,700
Apr 6, 20263,010.003,100.003,010.003,100.003,100.002.82%3,200
Apr 3, 20263,045.003,060.003,000.003,015.003,015.00-1.31%3,300
Apr 2, 20263,050.003,095.003,045.003,055.003,055.000.99%3,200
Apr 1, 20263,015.003,135.003,015.003,025.003,025.000.17%2,700
Mar 31, 20263,000.003,040.002,985.003,020.003,020.000.33%3,200
Mar 30, 20263,005.003,040.002,959.003,010.003,010.00-4.29%6,800
Mar 27, 20263,160.003,175.003,140.003,145.003,055.00-0.47%4,100
Mar 26, 20263,135.003,170.003,100.003,160.003,069.571.44%5,000
Mar 25, 20263,110.003,165.003,110.003,115.003,025.861.14%4,600
Mar 24, 20263,125.003,125.003,080.003,080.002,991.860.65%2,800
Mar 23, 20263,115.003,135.003,050.003,060.002,972.43-3.01%9,800
Mar 19, 20263,180.003,200.003,150.003,155.003,064.71-0.94%5,000
Mar 18, 20263,185.003,235.003,185.003,185.003,093.86-5,200
Mar 17, 20263,180.003,195.003,150.003,185.003,093.860.31%2,900
Mar 16, 20263,250.003,250.003,170.003,175.003,084.14-2.46%5,400
Mar 13, 20263,200.003,255.003,170.003,255.003,161.850.93%2,600
Mar 12, 20263,225.003,265.003,215.003,225.003,132.71-5,300
Mar 11, 20263,195.003,295.003,195.003,225.003,132.710.94%6,800
Mar 10, 20263,200.003,225.003,185.003,195.003,103.570.16%4,600
Mar 9, 20263,175.003,190.003,060.003,190.003,098.71-0.47%11,300
Mar 6, 20263,190.003,230.003,140.003,205.003,113.28-3,700
Mar 5, 20263,215.003,240.003,205.003,205.003,113.281.91%2,700
Mar 4, 20263,250.003,260.003,145.003,145.003,055.00-3.97%17,000
Mar 3, 20263,300.003,320.003,275.003,275.003,181.28-1.95%3,800
Mar 2, 20263,320.003,350.003,280.003,340.003,244.420.60%7,000
Feb 27, 20263,310.003,350.003,310.003,320.003,224.990.61%7,400
Feb 26, 20263,320.003,320.003,290.003,300.003,205.560.30%4,900
Feb 25, 20263,270.003,325.003,260.003,290.003,195.850.61%6,000
Feb 24, 20263,255.003,285.003,210.003,270.003,176.420.77%5,700
Feb 20, 20263,220.003,275.003,215.003,245.003,152.140.78%3,400
Feb 19, 20263,220.003,250.003,220.003,220.003,127.85-2,200
Feb 18, 20263,215.003,220.003,170.003,220.003,127.850.63%5,700
Feb 17, 20263,240.003,240.003,185.003,200.003,108.43-0.93%11,100
Feb 16, 20263,240.003,240.003,210.003,230.003,137.57-0.31%9,800
Feb 13, 20263,250.003,285.003,210.003,240.003,147.28-4.42%20,200
Feb 12, 20263,330.003,390.003,325.003,390.003,292.992.88%7,200
Feb 10, 20263,285.003,340.003,285.003,295.003,200.71-7,400
Feb 9, 20263,300.003,315.003,290.003,295.003,200.710.92%2,600
Feb 6, 20263,250.003,280.003,245.003,265.003,171.570.46%4,800
Feb 5, 20263,280.003,320.003,250.003,250.003,157.00-0.46%7,700
Feb 4, 20263,270.003,275.003,265.003,265.003,171.57-1,300
Feb 3, 20263,250.003,265.003,245.003,265.003,171.570.93%800
Feb 2, 20263,245.003,275.003,230.003,235.003,142.42-0.31%3,900
Jan 30, 20263,270.003,270.003,225.003,245.003,152.14-0.31%6,400
Jan 29, 20263,270.003,270.003,250.003,255.003,161.85-0.46%2,200
Jan 28, 20263,290.003,290.003,255.003,270.003,176.420.15%1,900
Jan 27, 20263,270.003,280.003,250.003,265.003,171.57-0.15%3,900
Jan 26, 20263,300.003,310.003,260.003,270.003,176.42-1.21%7,600
Jan 23, 20263,355.003,360.003,305.003,310.003,215.28-0.75%4,900
Jan 22, 20263,310.003,335.003,270.003,335.003,239.561.83%4,300
Jan 21, 20263,275.003,300.003,260.003,275.003,181.28-0.76%4,400
Jan 20, 20263,335.003,335.003,275.003,300.003,205.56-0.90%3,800
Jan 19, 20263,320.003,335.003,240.003,330.003,234.710.30%7,500
Jan 16, 20263,310.003,335.003,280.003,320.003,224.990.30%4,500
Jan 15, 20263,270.003,310.003,260.003,310.003,215.281.69%7,100
Jan 14, 20263,260.003,290.003,255.003,255.003,161.85-0.15%3,300
Jan 13, 20263,260.003,285.003,240.003,260.003,166.710.62%6,400
Jan 9, 20263,215.003,250.003,215.003,240.003,147.280.93%3,600
Jan 8, 20263,250.003,250.003,205.003,210.003,118.14-1.23%7,100
Jan 7, 20263,185.003,280.003,170.003,250.003,157.001.25%12,200
Jan 6, 20263,225.003,245.003,205.003,210.003,118.14-0.47%5,200
Jan 5, 20263,225.003,225.003,200.003,225.003,132.71-6,500
Dec 30, 20253,260.003,260.003,210.003,225.003,132.71-1.07%3,000
Dec 29, 20253,210.003,260.003,195.003,260.003,166.711.56%6,600
Dec 26, 20253,190.003,215.003,160.003,210.003,118.142.07%8,200
Dec 25, 20253,215.003,245.003,060.003,145.003,055.00-1.72%22,400
Dec 24, 20253,135.003,200.003,095.003,200.003,108.432.07%14,700
Dec 23, 20253,075.003,135.003,055.003,135.003,045.291.95%8,800
Dec 22, 20253,075.003,110.003,020.003,075.002,987.002.64%26,800
Dec 19, 20252,999.003,015.002,991.002,996.002,910.26-0.13%3,100
Dec 18, 20252,980.003,000.002,979.003,000.002,914.150.67%1,500
Dec 17, 20252,998.003,005.002,973.002,980.002,894.72-0.67%8,200
Dec 16, 20253,010.003,010.002,998.003,000.002,914.15-0.50%2,100
Dec 15, 20252,996.003,020.002,996.003,015.002,928.720.57%4,000
Dec 12, 20253,000.003,010.002,987.002,998.002,912.210.60%1,600
Dec 11, 20253,005.003,005.002,980.002,980.002,894.72-0.83%2,900
Dec 10, 20253,025.003,025.002,984.003,005.002,919.010.57%7,400
Dec 9, 20253,000.003,000.002,985.002,988.002,902.49-0.40%4,500
Dec 8, 20253,025.003,025.002,987.003,000.002,914.150.07%6,000
Dec 5, 20252,993.003,025.002,987.002,998.002,912.210.10%4,300
Dec 4, 20253,010.003,020.002,995.002,995.002,909.29-0.50%1,200
Dec 3, 20253,045.003,070.003,000.003,010.002,923.86-1.15%4,900
Dec 2, 20253,000.003,045.002,997.003,045.002,957.861.33%5,200
Dec 1, 20253,000.003,030.003,000.003,005.002,919.010.47%6,700