Yoshitake Inc. (TYO:6488)
Japan
· Delayed Price · Currency is JPY 994.00
+24.00 (2.47%)
Mar 10, 2026, 3:21 PM JST
Yoshitake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 991.00 | 997.00 | 987.00 | 994.00 | 994.00 | 2.47% | 3,200 |
| Mar 9, 2026 | 972.00 | 976.00 | 955.00 | 970.00 | 970.00 | -0.72% | 5,000 |
| Mar 6, 2026 | 984.00 | 984.00 | 971.00 | 977.00 | 977.00 | -1.31% | 2,300 |
| Mar 5, 2026 | 974.00 | 994.00 | 974.00 | 990.00 | 990.00 | 3.13% | 5,700 |
| Mar 4, 2026 | 998.00 | 999.00 | 948.00 | 960.00 | 960.00 | -5.14% | 28,500 |
| Mar 3, 2026 | 1,048.00 | 1,060.00 | 1,010.00 | 1,012.00 | 1,012.00 | -3.98% | 7,700 |
| Mar 2, 2026 | 1,056.00 | 1,061.00 | 1,052.00 | 1,054.00 | 1,054.00 | -1.86% | 6,200 |
| Feb 27, 2026 | 1,057.00 | 1,074.00 | 1,054.00 | 1,074.00 | 1,074.00 | 1.80% | 13,100 |
| Feb 26, 2026 | 1,047.00 | 1,055.00 | 1,047.00 | 1,055.00 | 1,055.00 | 1.54% | 4,900 |
| Feb 25, 2026 | 1,049.00 | 1,054.00 | 1,039.00 | 1,039.00 | 1,039.00 | -0.29% | 7,300 |
| Feb 24, 2026 | 1,040.00 | 1,050.00 | 1,037.00 | 1,042.00 | 1,042.00 | - | 5,000 |
| Feb 20, 2026 | 1,051.00 | 1,060.00 | 1,037.00 | 1,042.00 | 1,042.00 | -2.62% | 7,900 |
| Feb 19, 2026 | 1,048.00 | 1,088.00 | 1,040.00 | 1,070.00 | 1,070.00 | 2.98% | 20,500 |
| Feb 18, 2026 | 1,020.00 | 1,041.00 | 1,019.00 | 1,039.00 | 1,039.00 | 1.96% | 7,700 |
| Feb 17, 2026 | 1,005.00 | 1,025.00 | 1,005.00 | 1,019.00 | 1,019.00 | 1.39% | 4,500 |
| Feb 16, 2026 | 1,015.00 | 1,015.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.99% | 2,800 |
| Feb 13, 2026 | 1,021.00 | 1,021.00 | 1,010.00 | 1,015.00 | 1,015.00 | -0.59% | 3,500 |
| Feb 12, 2026 | 1,019.00 | 1,021.00 | 1,009.00 | 1,021.00 | 1,021.00 | 1.19% | 4,700 |
| Feb 10, 2026 | 1,000.00 | 1,012.00 | 1,000.00 | 1,009.00 | 1,009.00 | 1.31% | 4,100 |
| Feb 9, 2026 | 1,030.00 | 1,092.00 | 978.00 | 996.00 | 996.00 | -2.35% | 49,600 |
| Feb 6, 2026 | 998.00 | 1,139.00 | 996.00 | 1,020.00 | 1,020.00 | 2.20% | 57,200 |
| Feb 5, 2026 | 996.00 | 1,000.00 | 993.00 | 998.00 | 998.00 | -0.89% | 5,500 |
| Feb 4, 2026 | 1,005.00 | 1,007.00 | 996.00 | 1,007.00 | 1,007.00 | 0.50% | 2,000 |
| Feb 3, 2026 | 1,004.00 | 1,025.00 | 998.00 | 1,002.00 | 1,002.00 | 1.11% | 3,000 |
| Feb 2, 2026 | 992.00 | 1,002.00 | 986.00 | 991.00 | 991.00 | -0.40% | 6,300 |
| Jan 30, 2026 | 1,019.00 | 1,045.00 | 992.00 | 995.00 | 995.00 | -2.36% | 26,200 |
| Jan 29, 2026 | 1,023.00 | 1,023.00 | 1,019.00 | 1,019.00 | 1,019.00 | -0.88% | 3,100 |
| Jan 28, 2026 | 1,023.00 | 1,028.00 | 1,021.00 | 1,028.00 | 1,028.00 | 0.49% | 3,300 |
| Jan 27, 2026 | 1,024.00 | 1,035.00 | 1,023.00 | 1,023.00 | 1,023.00 | - | 4,000 |
| Jan 26, 2026 | 1,037.00 | 1,037.00 | 1,023.00 | 1,023.00 | 1,023.00 | -1.82% | 10,000 |
| Jan 23, 2026 | 1,045.00 | 1,056.00 | 1,042.00 | 1,042.00 | 1,042.00 | - | 5,900 |
| Jan 22, 2026 | 1,040.00 | 1,048.00 | 1,040.00 | 1,042.00 | 1,042.00 | 0.48% | 4,400 |
| Jan 21, 2026 | 1,056.00 | 1,056.00 | 1,037.00 | 1,037.00 | 1,037.00 | -2.54% | 19,300 |
| Jan 20, 2026 | 1,060.00 | 1,065.00 | 1,058.00 | 1,064.00 | 1,064.00 | 0.38% | 3,600 |
| Jan 19, 2026 | 1,064.00 | 1,080.00 | 1,053.00 | 1,060.00 | 1,060.00 | 0.38% | 5,800 |
| Jan 16, 2026 | 1,053.00 | 1,066.00 | 1,046.00 | 1,056.00 | 1,056.00 | 0.96% | 9,400 |
| Jan 15, 2026 | 1,038.00 | 1,054.00 | 1,038.00 | 1,046.00 | 1,046.00 | 0.58% | 9,000 |
| Jan 14, 2026 | 1,034.00 | 1,044.00 | 1,027.00 | 1,040.00 | 1,040.00 | 0.78% | 14,200 |
| Jan 13, 2026 | 1,027.00 | 1,038.00 | 1,022.00 | 1,032.00 | 1,032.00 | 0.39% | 6,000 |
| Jan 9, 2026 | 1,029.00 | 1,029.00 | 1,026.00 | 1,028.00 | 1,028.00 | -0.10% | 3,000 |
| Jan 8, 2026 | 1,039.00 | 1,040.00 | 1,028.00 | 1,029.00 | 1,029.00 | -0.58% | 10,000 |
| Jan 7, 2026 | 1,026.00 | 1,035.00 | 1,025.00 | 1,035.00 | 1,035.00 | 0.88% | 5,000 |
| Jan 6, 2026 | 1,039.00 | 1,039.00 | 1,022.00 | 1,026.00 | 1,026.00 | -1.06% | 7,600 |
| Jan 5, 2026 | 1,015.00 | 1,053.00 | 1,013.00 | 1,037.00 | 1,037.00 | 2.37% | 18,800 |
| Dec 30, 2025 | 990.00 | 1,020.00 | 986.00 | 1,013.00 | 1,013.00 | 2.84% | 8,500 |
| Dec 29, 2025 | 988.00 | 989.00 | 976.00 | 985.00 | 985.00 | 0.82% | 6,000 |
| Dec 26, 2025 | 963.00 | 985.00 | 961.00 | 977.00 | 977.00 | 1.77% | 10,800 |
| Dec 25, 2025 | 965.00 | 966.00 | 951.00 | 960.00 | 960.00 | -0.21% | 4,800 |
| Dec 24, 2025 | 959.00 | 962.00 | 951.00 | 962.00 | 962.00 | 0.31% | 3,800 |
| Dec 23, 2025 | 951.00 | 959.00 | 951.00 | 959.00 | 959.00 | 0.95% | 1,400 |
| Dec 22, 2025 | 960.00 | 965.00 | 934.00 | 950.00 | 950.00 | -0.42% | 15,700 |
| Dec 19, 2025 | 958.00 | 960.00 | 950.00 | 954.00 | 954.00 | 0.53% | 7,200 |
| Dec 18, 2025 | 949.00 | 951.00 | 945.00 | 949.00 | 949.00 | 0.42% | 4,400 |
| Dec 17, 2025 | 927.00 | 945.00 | 927.00 | 945.00 | 945.00 | 1.29% | 5,400 |
| Dec 16, 2025 | 930.00 | 935.00 | 925.00 | 933.00 | 933.00 | 0.21% | 5,300 |
| Dec 15, 2025 | 927.00 | 934.00 | 927.00 | 931.00 | 931.00 | -0.11% | 3,000 |
| Dec 12, 2025 | 926.00 | 933.00 | 922.00 | 932.00 | 932.00 | 0.22% | 3,600 |
| Dec 11, 2025 | 933.00 | 933.00 | 930.00 | 930.00 | 930.00 | - | 1,400 |
| Dec 10, 2025 | 931.00 | 941.00 | 930.00 | 930.00 | 930.00 | -0.21% | 1,200 |
| Dec 9, 2025 | 931.00 | 944.00 | 931.00 | 932.00 | 932.00 | -0.85% | 2,300 |
| Dec 8, 2025 | 950.00 | 950.00 | 938.00 | 940.00 | 940.00 | -0.11% | 2,200 |
| Dec 5, 2025 | 953.00 | 953.00 | 941.00 | 941.00 | 941.00 | -0.95% | 2,500 |
| Dec 4, 2025 | 935.00 | 950.00 | 935.00 | 950.00 | 950.00 | 1.60% | 2,900 |
| Dec 3, 2025 | 940.00 | 940.00 | 911.00 | 935.00 | 935.00 | -0.74% | 5,800 |
| Dec 2, 2025 | 948.00 | 950.00 | 936.00 | 942.00 | 942.00 | -0.53% | 1,300 |
| Dec 1, 2025 | 958.00 | 958.00 | 942.00 | 947.00 | 947.00 | 0.42% | 3,400 |
| Nov 28, 2025 | 933.00 | 943.00 | 933.00 | 943.00 | 943.00 | 0.32% | 3,400 |
| Nov 27, 2025 | 931.00 | 940.00 | 922.00 | 940.00 | 940.00 | 0.97% | 7,200 |
| Nov 26, 2025 | 931.00 | 937.00 | 931.00 | 931.00 | 931.00 | - | 1,100 |
| Nov 25, 2025 | 941.00 | 941.00 | 928.00 | 931.00 | 931.00 | -1.90% | 9,100 |
| Nov 21, 2025 | 948.00 | 951.00 | 939.00 | 949.00 | 949.00 | -0.32% | 2,700 |
| Nov 20, 2025 | 926.00 | 952.00 | 924.00 | 952.00 | 952.00 | 2.37% | 3,800 |
| Nov 19, 2025 | 906.00 | 930.00 | 904.00 | 930.00 | 930.00 | 2.31% | 3,500 |
| Nov 18, 2025 | 926.00 | 934.00 | 899.00 | 909.00 | 909.00 | -2.68% | 9,000 |
| Nov 17, 2025 | 956.00 | 956.00 | 928.00 | 934.00 | 934.00 | -1.99% | 6,800 |
| Nov 14, 2025 | 957.00 | 960.00 | 953.00 | 953.00 | 953.00 | -1.95% | 5,400 |
| Nov 13, 2025 | 965.00 | 984.00 | 965.00 | 972.00 | 972.00 | 0.52% | 2,100 |
| Nov 12, 2025 | 950.00 | 967.00 | 950.00 | 967.00 | 967.00 | 1.47% | 1,600 |
| Nov 11, 2025 | 958.00 | 960.00 | 949.00 | 953.00 | 953.00 | 1.06% | 5,800 |
| Nov 10, 2025 | 928.00 | 943.00 | 928.00 | 943.00 | 943.00 | 1.84% | 5,300 |
| Nov 7, 2025 | 913.00 | 926.00 | 913.00 | 926.00 | 926.00 | 0.11% | 7,200 |
| Nov 6, 2025 | 920.00 | 925.00 | 915.00 | 925.00 | 925.00 | 0.43% | 4,700 |
| Nov 5, 2025 | 928.00 | 928.00 | 910.00 | 921.00 | 921.00 | -0.75% | 13,000 |
| Nov 4, 2025 | 953.00 | 953.00 | 916.00 | 928.00 | 928.00 | -1.28% | 13,500 |
| Oct 31, 2025 | 950.00 | 967.00 | 893.00 | 940.00 | 940.00 | -2.49% | 45,700 |
| Oct 30, 2025 | 966.00 | 1,080.00 | 962.00 | 964.00 | 964.00 | -0.31% | 52,000 |
| Oct 29, 2025 | 989.00 | 989.00 | 964.00 | 967.00 | 967.00 | -2.22% | 6,600 |
| Oct 28, 2025 | 985.00 | 995.00 | 985.00 | 989.00 | 989.00 | 0.30% | 5,000 |
| Oct 27, 2025 | 990.00 | 990.00 | 976.00 | 986.00 | 986.00 | 0.31% | 11,000 |
| Oct 24, 2025 | 978.00 | 983.00 | 973.00 | 983.00 | 983.00 | 1.03% | 4,300 |
| Oct 23, 2025 | 971.00 | 974.00 | 961.00 | 973.00 | 973.00 | -0.71% | 6,100 |
| Oct 22, 2025 | 952.00 | 980.00 | 950.00 | 980.00 | 980.00 | 2.94% | 28,000 |
| Oct 21, 2025 | 945.00 | 958.00 | 942.00 | 952.00 | 952.00 | 1.06% | 5,600 |
| Oct 20, 2025 | 938.00 | 943.00 | 936.00 | 942.00 | 942.00 | 1.07% | 5,400 |
| Oct 17, 2025 | 946.00 | 946.00 | 932.00 | 932.00 | 932.00 | -1.58% | 2,400 |
| Oct 16, 2025 | 932.00 | 947.00 | 932.00 | 947.00 | 947.00 | 1.61% | 1,700 |
| Oct 15, 2025 | 916.00 | 940.00 | 914.00 | 932.00 | 932.00 | 0.65% | 4,700 |
| Oct 14, 2025 | 910.00 | 928.00 | 901.00 | 926.00 | 926.00 | 0.22% | 12,700 |
| Oct 10, 2025 | 947.00 | 947.00 | 924.00 | 924.00 | 924.00 | -2.43% | 10,900 |
| Oct 9, 2025 | 968.00 | 970.00 | 936.00 | 947.00 | 947.00 | -2.17% | 9,100 |