Skip to main content
Yokowo Co., Ltd. (TYO:6800)
Japan flag Japan · Delayed Price · Currency is JPY
3,110.00
+100.00 (3.32%)
Mar 10, 2026, 1:54 PM JST

Yokowo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20263,080.003,130.003,005.003,125.00-3.82%71,400
Mar 9, 20262,995.003,055.002,885.003,010.003,010.00-8.09%158,200
Mar 6, 20263,210.003,285.003,165.003,275.003,275.00-0.15%96,300
Mar 5, 20263,210.003,365.003,210.003,280.003,280.006.84%192,800
Mar 4, 20263,130.003,200.002,992.003,070.003,070.00-4.95%205,500
Mar 3, 20263,450.003,505.003,230.003,230.003,230.00-5.42%203,300
Mar 2, 20263,250.003,445.003,220.003,415.003,415.002.55%214,400
Feb 27, 20263,280.003,345.003,225.003,330.003,330.00-2.49%225,000
Feb 26, 20263,675.003,675.003,365.003,415.003,415.00-8.81%345,100
Feb 25, 20263,315.003,770.003,280.003,745.003,745.0012.29%446,900
Feb 24, 20263,100.003,350.003,050.003,335.003,335.0010.98%381,800
Feb 20, 20262,993.003,055.002,971.003,005.003,005.00-0.83%178,300
Feb 19, 20263,025.003,040.002,982.003,030.003,030.000.50%122,800
Feb 18, 20263,045.003,050.002,983.003,015.003,015.00-0.66%135,600
Feb 17, 20262,968.003,075.002,935.003,035.003,035.001.17%185,200
Feb 16, 20262,871.003,040.002,854.003,000.003,000.005.93%183,500
Feb 13, 20262,961.002,961.002,783.002,832.002,832.00-4.68%179,700
Feb 12, 20263,150.003,185.002,815.002,971.002,971.00-4.32%626,900
Feb 10, 20262,618.003,105.002,591.003,105.003,105.0019.38%652,500
Feb 9, 20262,500.002,606.002,484.002,601.002,601.007.66%186,000
Feb 6, 20262,363.002,436.002,360.002,416.002,416.002.07%136,500
Feb 5, 20262,357.002,416.002,337.002,367.002,367.000.42%110,700
Feb 4, 20262,273.002,364.002,270.002,357.002,357.003.38%101,600
Feb 3, 20262,186.002,282.002,186.002,280.002,280.006.19%76,200
Feb 2, 20262,201.002,239.002,145.002,147.002,147.00-1.78%99,900
Jan 30, 20262,160.002,198.002,145.002,186.002,186.002.15%64,100
Jan 29, 20262,158.002,178.002,121.002,140.002,140.00-0.83%78,100
Jan 28, 20262,183.002,200.002,152.002,158.002,158.00-3.36%73,700
Jan 27, 20262,171.002,247.002,158.002,233.002,233.002.67%84,400
Jan 26, 20262,238.002,255.002,159.002,175.002,175.00-4.94%89,000
Jan 23, 20262,296.002,322.002,261.002,288.002,288.00-0.65%81,900
Jan 22, 20262,246.002,320.002,236.002,303.002,303.003.27%70,600
Jan 21, 20262,185.002,275.002,185.002,230.002,230.001.36%101,800
Jan 20, 20262,216.002,219.002,163.002,200.002,200.00-1.57%124,000
Jan 19, 20262,265.002,269.002,208.002,235.002,235.00-2.23%56,700
Jan 16, 20262,257.002,290.002,242.002,286.002,286.00-0.52%130,600
Jan 15, 20262,298.002,333.002,284.002,298.002,298.00-1.46%75,200
Jan 14, 20262,275.002,348.002,266.002,332.002,332.002.96%103,400
Jan 13, 20262,242.002,277.002,221.002,265.002,265.003.33%75,400
Jan 9, 20262,177.002,216.002,177.002,192.002,192.000.05%34,600
Jan 8, 20262,175.002,229.002,172.002,191.002,191.000.87%79,600
Jan 7, 20262,173.002,220.002,137.002,172.002,172.00-0.59%111,100
Jan 6, 20262,233.002,238.002,174.002,185.002,185.00-2.37%102,500
Jan 5, 20262,297.002,297.002,236.002,238.002,238.00-0.84%60,700
Dec 30, 20252,268.002,278.002,220.002,257.002,257.00-0.31%74,500
Dec 29, 20252,236.002,266.002,229.002,264.002,264.000.44%90,100
Dec 26, 20252,238.002,276.002,238.002,254.002,254.000.36%50,300
Dec 25, 20252,244.002,256.002,221.002,246.002,246.001.26%53,300
Dec 24, 20252,219.002,255.002,211.002,218.002,218.00-0.31%61,400
Dec 23, 20252,197.002,248.002,165.002,225.002,225.00-0.98%112,500
Dec 22, 20252,247.002,266.002,226.002,247.002,247.002.14%102,500
Dec 19, 20252,187.002,209.002,152.002,200.002,200.000.92%69,200
Dec 18, 20252,188.002,205.002,167.002,180.002,180.00-1.13%68,600
Dec 17, 20252,209.002,225.002,168.002,205.002,205.000.82%93,700
Dec 16, 20252,262.002,264.002,181.002,187.002,187.00-5.41%158,400
Dec 15, 20252,245.002,323.002,227.002,312.002,312.000.74%84,900
Dec 12, 20252,295.002,295.002,263.002,295.002,295.001.68%69,800
Dec 11, 20252,343.002,360.002,257.002,257.002,257.00-2.55%118,500
Dec 10, 20252,298.002,348.002,276.002,316.002,316.001.85%127,100
Dec 9, 20252,269.002,284.002,212.002,274.002,274.000.80%110,000
Dec 8, 20252,257.002,282.002,227.002,256.002,256.00-70,000
Dec 5, 20252,244.002,278.002,238.002,256.002,256.00-0.31%86,400
Dec 4, 20252,207.002,287.002,165.002,263.002,263.001.12%214,300
Dec 3, 20252,280.002,319.002,232.002,238.002,238.00-0.97%167,500
Dec 2, 20252,194.002,276.002,178.002,260.002,260.004.34%186,800
Dec 1, 20252,181.002,190.002,130.002,166.002,166.000.32%88,100
Nov 28, 20252,127.002,165.002,117.002,159.002,159.002.13%104,800
Nov 27, 20252,130.002,132.002,098.002,114.002,114.000.19%71,700
Nov 26, 20252,084.002,132.002,080.002,110.002,110.001.98%97,100
Nov 25, 20252,040.002,094.002,011.002,069.002,069.003.45%109,400
Nov 21, 20252,008.002,065.001,998.002,000.002,000.00-1.04%119,800
Nov 20, 20252,050.002,068.002,013.002,021.002,021.001.05%110,200
Nov 19, 20252,005.002,019.001,960.002,000.002,000.00-0.25%190,600
Nov 18, 20252,075.002,096.001,992.002,005.002,005.00-4.25%114,600
Nov 17, 20252,112.002,138.002,039.002,094.002,094.00-0.24%150,800
Nov 14, 20252,118.002,129.002,059.002,099.002,099.001.50%245,800
Nov 13, 20251,951.002,072.001,941.002,068.002,068.005.19%201,400
Nov 12, 20251,974.001,975.001,906.001,966.001,966.00-0.25%284,700
Nov 11, 20251,829.002,132.001,812.001,971.001,971.009.26%1,244,600
Nov 10, 20252,076.002,076.001,785.001,804.001,804.00-13.31%1,065,100
Nov 7, 20252,033.002,096.002,015.002,081.002,081.00-1.42%329,600
Nov 6, 20252,020.002,139.002,015.002,111.002,111.004.76%211,800
Nov 5, 20251,980.002,051.001,967.002,015.002,015.00-2.52%410,300
Nov 4, 20251,960.002,143.001,937.002,067.002,067.004.45%584,800
Oct 31, 20251,828.001,980.001,819.001,979.001,979.005.94%519,100
Oct 30, 20251,599.001,888.001,599.001,868.001,868.0018.15%1,129,900
Oct 29, 20251,519.001,596.001,519.001,581.001,581.002.80%122,000
Oct 28, 20251,579.001,593.001,537.001,538.001,538.00-2.60%69,100
Oct 27, 20251,567.001,587.001,559.001,579.001,579.001.54%54,900
Oct 24, 20251,540.001,561.001,534.001,555.001,555.000.97%47,900
Oct 23, 20251,518.001,540.001,508.001,540.001,540.001.58%61,000
Oct 22, 20251,508.001,518.001,495.001,516.001,516.000.53%36,800
Oct 21, 20251,520.001,525.001,503.001,508.001,508.00-0.46%68,100
Oct 20, 20251,513.001,519.001,502.001,515.001,515.002.02%37,100
Oct 17, 20251,495.001,495.001,472.001,485.001,485.00-0.34%36,300
Oct 16, 20251,475.001,496.001,472.001,490.001,490.001.43%31,200
Oct 15, 20251,414.001,471.001,414.001,469.001,469.003.89%63,100
Oct 14, 20251,418.001,437.001,404.001,414.001,414.00-2.35%59,600
Oct 10, 20251,499.001,500.001,443.001,448.001,448.00-4.74%57,000
Oct 9, 20251,491.001,525.001,491.001,520.001,520.002.15%75,400