Yoshitake Inc. (TYO:6488)
Japan
· Delayed Price · Currency is JPY 944.00
+7.00 (0.75%)
Apr 28, 2026, 3:05 PM JST
Yoshitake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 935.00 | 944.00 | 935.00 | 944.00 | 944.00 | 0.75% | 1,200 |
| Apr 27, 2026 | 933.00 | 940.00 | 933.00 | 937.00 | 937.00 | 0.32% | 5,300 |
| Apr 24, 2026 | 940.00 | 940.00 | 934.00 | 934.00 | 934.00 | - | 2,800 |
| Apr 23, 2026 | 931.00 | 934.00 | 931.00 | 934.00 | 934.00 | - | 600 |
| Apr 22, 2026 | 933.00 | 935.00 | 925.00 | 934.00 | 934.00 | -0.64% | 8,900 |
| Apr 21, 2026 | 953.00 | 953.00 | 940.00 | 940.00 | 940.00 | -1.36% | 800 |
| Apr 20, 2026 | 959.00 | 959.00 | 942.00 | 953.00 | 953.00 | -0.31% | 2,100 |
| Apr 17, 2026 | 954.00 | 960.00 | 952.00 | 956.00 | 956.00 | 0.42% | 3,000 |
| Apr 16, 2026 | 930.00 | 956.00 | 930.00 | 952.00 | 952.00 | 1.28% | 18,600 |
| Apr 15, 2026 | 937.00 | 946.00 | 937.00 | 940.00 | 940.00 | - | 800 |
| Apr 14, 2026 | 944.00 | 948.00 | 940.00 | 940.00 | 940.00 | -0.42% | 2,000 |
| Apr 13, 2026 | 945.00 | 945.00 | 926.00 | 944.00 | 944.00 | -0.11% | 1,900 |
| Apr 10, 2026 | 942.00 | 945.00 | 942.00 | 945.00 | 945.00 | 0.32% | 2,300 |
| Apr 9, 2026 | 948.00 | 948.00 | 941.00 | 942.00 | 942.00 | 0.11% | 1,100 |
| Apr 8, 2026 | 938.00 | 957.00 | 938.00 | 941.00 | 941.00 | 0.53% | 31,200 |
| Apr 7, 2026 | 933.00 | 936.00 | 929.00 | 936.00 | 936.00 | 0.32% | 4,800 |
| Apr 6, 2026 | 938.00 | 938.00 | 922.00 | 933.00 | 933.00 | -0.32% | 5,900 |
| Apr 3, 2026 | 940.00 | 941.00 | 929.00 | 936.00 | 936.00 | -0.21% | 7,100 |
| Apr 2, 2026 | 930.00 | 940.00 | 929.00 | 938.00 | 938.00 | 1.30% | 2,100 |
| Apr 1, 2026 | 936.00 | 940.00 | 921.00 | 926.00 | 926.00 | 0.33% | 3,000 |
| Mar 31, 2026 | 917.00 | 938.00 | 917.00 | 923.00 | 923.00 | 0.65% | 1,500 |
| Mar 30, 2026 | 904.00 | 926.00 | 883.00 | 917.00 | 917.00 | -5.07% | 15,500 |
| Mar 27, 2026 | 964.00 | 967.00 | 960.00 | 966.00 | 938.00 | 0.94% | 8,400 |
| Mar 26, 2026 | 964.00 | 965.00 | 957.00 | 957.00 | 929.26 | -0.62% | 2,700 |
| Mar 25, 2026 | 953.00 | 963.00 | 944.00 | 963.00 | 935.09 | 2.01% | 5,600 |
| Mar 24, 2026 | 950.00 | 950.00 | 940.00 | 944.00 | 916.64 | 1.72% | 4,100 |
| Mar 23, 2026 | 954.00 | 955.00 | 910.00 | 928.00 | 901.10 | -3.13% | 17,100 |
| Mar 19, 2026 | 965.00 | 965.00 | 958.00 | 958.00 | 930.23 | -0.73% | 7,400 |
| Mar 18, 2026 | 971.00 | 973.00 | 960.00 | 965.00 | 937.03 | - | 34,700 |
| Mar 17, 2026 | 972.00 | 981.00 | 961.00 | 965.00 | 937.03 | -0.21% | 30,600 |
| Mar 16, 2026 | 975.00 | 975.00 | 962.00 | 967.00 | 938.97 | -2.32% | 4,800 |
| Mar 13, 2026 | 975.00 | 990.00 | 960.00 | 990.00 | 961.30 | - | 5,400 |
| Mar 12, 2026 | 993.00 | 1,000.00 | 990.00 | 990.00 | 961.30 | -0.40% | 2,700 |
| Mar 11, 2026 | 1,004.00 | 1,011.00 | 994.00 | 994.00 | 965.19 | - | 3,100 |
| Mar 10, 2026 | 991.00 | 997.00 | 987.00 | 994.00 | 965.19 | 2.47% | 3,200 |
| Mar 9, 2026 | 972.00 | 976.00 | 955.00 | 970.00 | 941.88 | -0.72% | 5,000 |
| Mar 6, 2026 | 984.00 | 984.00 | 971.00 | 977.00 | 948.68 | -1.31% | 2,300 |
| Mar 5, 2026 | 974.00 | 994.00 | 974.00 | 990.00 | 961.30 | 3.13% | 5,700 |
| Mar 4, 2026 | 998.00 | 999.00 | 948.00 | 960.00 | 932.17 | -5.14% | 28,500 |
| Mar 3, 2026 | 1,048.00 | 1,060.00 | 1,010.00 | 1,012.00 | 982.67 | -3.98% | 7,700 |
| Mar 2, 2026 | 1,056.00 | 1,061.00 | 1,052.00 | 1,054.00 | 1,023.45 | -1.86% | 6,200 |
| Feb 27, 2026 | 1,057.00 | 1,074.00 | 1,054.00 | 1,074.00 | 1,042.87 | 1.80% | 13,100 |
| Feb 26, 2026 | 1,047.00 | 1,055.00 | 1,047.00 | 1,055.00 | 1,024.42 | 1.54% | 4,900 |
| Feb 25, 2026 | 1,049.00 | 1,054.00 | 1,039.00 | 1,039.00 | 1,008.88 | -0.29% | 7,300 |
| Feb 24, 2026 | 1,040.00 | 1,050.00 | 1,037.00 | 1,042.00 | 1,011.80 | - | 5,000 |
| Feb 20, 2026 | 1,051.00 | 1,060.00 | 1,037.00 | 1,042.00 | 1,011.80 | -2.62% | 7,900 |
| Feb 19, 2026 | 1,048.00 | 1,088.00 | 1,040.00 | 1,070.00 | 1,038.99 | 2.98% | 20,500 |
| Feb 18, 2026 | 1,020.00 | 1,041.00 | 1,019.00 | 1,039.00 | 1,008.88 | 1.96% | 7,700 |
| Feb 17, 2026 | 1,005.00 | 1,025.00 | 1,005.00 | 1,019.00 | 989.46 | 1.39% | 4,500 |
| Feb 16, 2026 | 1,015.00 | 1,015.00 | 1,005.00 | 1,005.00 | 975.87 | -0.99% | 2,800 |
| Feb 13, 2026 | 1,021.00 | 1,021.00 | 1,010.00 | 1,015.00 | 985.58 | -0.59% | 3,500 |
| Feb 12, 2026 | 1,019.00 | 1,021.00 | 1,009.00 | 1,021.00 | 991.41 | 1.19% | 4,700 |
| Feb 10, 2026 | 1,000.00 | 1,012.00 | 1,000.00 | 1,009.00 | 979.75 | 1.31% | 4,100 |
| Feb 9, 2026 | 1,030.00 | 1,092.00 | 978.00 | 996.00 | 967.13 | -2.35% | 49,600 |
| Feb 6, 2026 | 998.00 | 1,139.00 | 996.00 | 1,020.00 | 990.43 | 2.20% | 57,200 |
| Feb 5, 2026 | 996.00 | 1,000.00 | 993.00 | 998.00 | 969.07 | -0.89% | 5,500 |
| Feb 4, 2026 | 1,005.00 | 1,007.00 | 996.00 | 1,007.00 | 977.81 | 0.50% | 2,000 |
| Feb 3, 2026 | 1,004.00 | 1,025.00 | 998.00 | 1,002.00 | 972.96 | 1.11% | 3,000 |
| Feb 2, 2026 | 992.00 | 1,002.00 | 986.00 | 991.00 | 962.28 | -0.40% | 6,300 |
| Jan 30, 2026 | 1,019.00 | 1,045.00 | 992.00 | 995.00 | 966.16 | -2.36% | 26,200 |
| Jan 29, 2026 | 1,023.00 | 1,023.00 | 1,019.00 | 1,019.00 | 989.46 | -0.88% | 3,100 |
| Jan 28, 2026 | 1,023.00 | 1,028.00 | 1,021.00 | 1,028.00 | 998.20 | 0.49% | 3,300 |
| Jan 27, 2026 | 1,024.00 | 1,035.00 | 1,023.00 | 1,023.00 | 993.35 | - | 4,000 |
| Jan 26, 2026 | 1,037.00 | 1,037.00 | 1,023.00 | 1,023.00 | 993.35 | -1.82% | 10,000 |
| Jan 23, 2026 | 1,045.00 | 1,056.00 | 1,042.00 | 1,042.00 | 1,011.80 | - | 5,900 |
| Jan 22, 2026 | 1,040.00 | 1,048.00 | 1,040.00 | 1,042.00 | 1,011.80 | 0.48% | 4,400 |
| Jan 21, 2026 | 1,056.00 | 1,056.00 | 1,037.00 | 1,037.00 | 1,006.94 | -2.54% | 19,300 |
| Jan 20, 2026 | 1,060.00 | 1,065.00 | 1,058.00 | 1,064.00 | 1,033.16 | 0.38% | 3,600 |
| Jan 19, 2026 | 1,064.00 | 1,080.00 | 1,053.00 | 1,060.00 | 1,029.28 | 0.38% | 5,800 |
| Jan 16, 2026 | 1,053.00 | 1,066.00 | 1,046.00 | 1,056.00 | 1,025.39 | 0.96% | 9,400 |
| Jan 15, 2026 | 1,038.00 | 1,054.00 | 1,038.00 | 1,046.00 | 1,015.68 | 0.58% | 9,000 |
| Jan 14, 2026 | 1,034.00 | 1,044.00 | 1,027.00 | 1,040.00 | 1,009.86 | 0.78% | 14,200 |
| Jan 13, 2026 | 1,027.00 | 1,038.00 | 1,022.00 | 1,032.00 | 1,002.09 | 0.39% | 6,000 |
| Jan 9, 2026 | 1,029.00 | 1,029.00 | 1,026.00 | 1,028.00 | 998.20 | -0.10% | 3,000 |
| Jan 8, 2026 | 1,039.00 | 1,040.00 | 1,028.00 | 1,029.00 | 999.17 | -0.58% | 10,000 |
| Jan 7, 2026 | 1,026.00 | 1,035.00 | 1,025.00 | 1,035.00 | 1,005.00 | 0.88% | 5,000 |
| Jan 6, 2026 | 1,039.00 | 1,039.00 | 1,022.00 | 1,026.00 | 996.26 | -1.06% | 7,600 |
| Jan 5, 2026 | 1,015.00 | 1,053.00 | 1,013.00 | 1,037.00 | 1,006.94 | 2.37% | 18,800 |
| Dec 30, 2025 | 990.00 | 1,020.00 | 986.00 | 1,013.00 | 983.64 | 2.84% | 8,500 |
| Dec 29, 2025 | 988.00 | 989.00 | 976.00 | 985.00 | 956.45 | 0.82% | 6,000 |
| Dec 26, 2025 | 963.00 | 985.00 | 961.00 | 977.00 | 948.68 | 1.77% | 10,800 |
| Dec 25, 2025 | 965.00 | 966.00 | 951.00 | 960.00 | 932.17 | -0.21% | 4,800 |
| Dec 24, 2025 | 959.00 | 962.00 | 951.00 | 962.00 | 934.12 | 0.31% | 3,800 |
| Dec 23, 2025 | 951.00 | 959.00 | 951.00 | 959.00 | 931.20 | 0.95% | 1,400 |
| Dec 22, 2025 | 960.00 | 965.00 | 934.00 | 950.00 | 922.46 | -0.42% | 15,700 |
| Dec 19, 2025 | 958.00 | 960.00 | 950.00 | 954.00 | 926.35 | 0.53% | 7,200 |
| Dec 18, 2025 | 949.00 | 951.00 | 945.00 | 949.00 | 921.49 | 0.42% | 4,400 |
| Dec 17, 2025 | 927.00 | 945.00 | 927.00 | 945.00 | 917.61 | 1.29% | 5,400 |
| Dec 16, 2025 | 930.00 | 935.00 | 925.00 | 933.00 | 905.96 | 0.21% | 5,300 |
| Dec 15, 2025 | 927.00 | 934.00 | 927.00 | 931.00 | 904.01 | -0.11% | 3,000 |
| Dec 12, 2025 | 926.00 | 933.00 | 922.00 | 932.00 | 904.99 | 0.22% | 3,600 |
| Dec 11, 2025 | 933.00 | 933.00 | 930.00 | 930.00 | 903.04 | - | 1,400 |
| Dec 10, 2025 | 931.00 | 941.00 | 930.00 | 930.00 | 903.04 | -0.21% | 1,200 |
| Dec 9, 2025 | 931.00 | 944.00 | 931.00 | 932.00 | 904.99 | -0.85% | 2,300 |
| Dec 8, 2025 | 950.00 | 950.00 | 938.00 | 940.00 | 912.75 | -0.11% | 2,200 |
| Dec 5, 2025 | 953.00 | 953.00 | 941.00 | 941.00 | 913.72 | -0.95% | 2,500 |
| Dec 4, 2025 | 935.00 | 950.00 | 935.00 | 950.00 | 922.46 | 1.60% | 2,900 |
| Dec 3, 2025 | 940.00 | 940.00 | 911.00 | 935.00 | 907.90 | -0.74% | 5,800 |
| Dec 2, 2025 | 948.00 | 950.00 | 936.00 | 942.00 | 914.70 | -0.53% | 1,300 |
| Dec 1, 2025 | 958.00 | 958.00 | 942.00 | 947.00 | 919.55 | 0.42% | 3,400 |