Skip to main content
Yokowo Co., Ltd. (TYO:6800)
Japan flag Japan · Delayed Price · Currency is JPY
4,420.00
+80.00 (1.84%)
Apr 28, 2026, 3:30 PM JST

Yokowo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,380.004,420.004,305.004,420.004,420.001.84%249,300
Apr 27, 20264,635.004,670.004,310.004,340.004,340.00-6.36%274,300
Apr 24, 20264,625.004,980.004,605.004,635.004,635.001.76%380,600
Apr 23, 20264,580.004,665.004,500.004,555.004,555.00-1.83%167,400
Apr 22, 20264,700.004,790.004,605.004,640.004,640.00-0.85%178,200
Apr 21, 20264,690.004,860.004,495.004,680.004,680.00-0.21%412,800
Apr 20, 20264,060.004,690.004,040.004,690.004,690.0017.54%523,600
Apr 17, 20263,985.004,110.003,960.003,990.003,990.00-3.27%154,500
Apr 16, 20264,035.004,190.004,030.004,125.004,125.002.23%184,300
Apr 15, 20264,105.004,165.003,995.004,035.004,035.000.12%166,200
Apr 14, 20263,940.004,060.003,885.004,030.004,030.003.60%141,900
Apr 13, 20263,740.003,900.003,680.003,890.003,890.001.70%139,000
Apr 10, 20263,670.003,825.003,640.003,825.003,825.005.81%169,800
Apr 9, 20263,590.003,645.003,505.003,615.003,615.000.70%97,500
Apr 8, 20263,500.003,600.003,460.003,590.003,590.006.69%131,200
Apr 7, 20263,350.003,370.003,280.003,365.003,365.001.66%116,100
Apr 6, 20263,250.003,360.003,245.003,310.003,310.002.00%77,400
Apr 3, 20263,200.003,295.003,130.003,245.003,245.002.69%107,200
Apr 2, 20263,220.003,270.003,130.003,160.003,160.00-2.02%173,800
Apr 1, 20263,100.003,225.003,065.003,225.003,225.009.25%145,000
Mar 31, 20262,916.003,050.002,898.002,952.002,952.00-0.47%173,200
Mar 30, 20262,895.002,967.002,836.002,966.002,966.00-4.01%232,600
Mar 27, 20263,100.003,120.003,010.003,090.003,063.00-2.52%129,100
Mar 26, 20263,045.003,235.003,045.003,170.003,142.303.43%190,700
Mar 25, 20262,977.003,065.002,977.003,065.003,038.226.20%164,800
Mar 24, 20262,944.002,977.002,787.002,886.002,860.78-0.28%301,600
Mar 23, 20262,865.002,919.002,793.002,894.002,868.71-4.65%269,900
Mar 19, 20263,065.003,115.002,996.003,035.003,008.48-3.65%133,800
Mar 18, 20263,060.003,190.003,060.003,150.003,122.483.28%77,700
Mar 17, 20263,200.003,275.003,050.003,050.003,023.35-2.09%123,900
Mar 16, 20263,050.003,195.003,035.003,115.003,087.781.30%117,200
Mar 13, 20262,925.003,120.002,921.003,075.003,048.130.99%133,900
Mar 12, 20263,040.003,110.003,030.003,045.003,018.39-1.62%103,900
Mar 11, 20263,180.003,235.003,095.003,095.003,067.96-0.48%131,400
Mar 10, 20263,080.003,130.003,005.003,110.003,082.833.32%170,100
Mar 9, 20262,995.003,055.002,885.003,010.002,983.70-8.09%158,200
Mar 6, 20263,210.003,285.003,165.003,275.003,246.38-0.15%96,300
Mar 5, 20263,210.003,365.003,210.003,280.003,251.346.84%192,800
Mar 4, 20263,130.003,200.002,992.003,070.003,043.17-4.95%205,500
Mar 3, 20263,450.003,505.003,230.003,230.003,201.78-5.42%203,300
Mar 2, 20263,250.003,445.003,220.003,415.003,385.162.55%214,400
Feb 27, 20263,280.003,345.003,225.003,330.003,300.90-2.49%225,000
Feb 26, 20263,675.003,675.003,365.003,415.003,385.16-8.81%345,100
Feb 25, 20263,315.003,770.003,280.003,745.003,712.2812.29%446,900
Feb 24, 20263,100.003,350.003,050.003,335.003,305.8610.98%381,800
Feb 20, 20262,993.003,055.002,971.003,005.002,978.74-0.83%178,300
Feb 19, 20263,025.003,040.002,982.003,030.003,003.520.50%122,800
Feb 18, 20263,045.003,050.002,983.003,015.002,988.66-0.66%135,600
Feb 17, 20262,968.003,075.002,935.003,035.003,008.481.17%185,200
Feb 16, 20262,871.003,040.002,854.003,000.002,973.795.93%183,500
Feb 13, 20262,961.002,961.002,783.002,832.002,807.25-4.68%179,700
Feb 12, 20263,150.003,185.002,815.002,971.002,945.04-4.32%626,900
Feb 10, 20262,618.003,105.002,591.003,105.003,077.8719.38%652,500
Feb 9, 20262,500.002,606.002,484.002,601.002,578.277.66%186,000
Feb 6, 20262,363.002,436.002,360.002,416.002,394.892.07%136,500
Feb 5, 20262,357.002,416.002,337.002,367.002,346.320.42%110,700
Feb 4, 20262,273.002,364.002,270.002,357.002,336.403.38%101,600
Feb 3, 20262,186.002,282.002,186.002,280.002,260.086.19%76,200
Feb 2, 20262,201.002,239.002,145.002,147.002,128.24-1.78%99,900
Jan 30, 20262,160.002,198.002,145.002,186.002,166.902.15%64,100
Jan 29, 20262,158.002,178.002,121.002,140.002,121.30-0.83%78,100
Jan 28, 20262,183.002,200.002,152.002,158.002,139.14-3.36%73,700
Jan 27, 20262,171.002,247.002,158.002,233.002,213.492.67%84,400
Jan 26, 20262,238.002,255.002,159.002,175.002,156.00-4.94%89,000
Jan 23, 20262,296.002,322.002,261.002,288.002,268.01-0.65%81,900
Jan 22, 20262,246.002,320.002,236.002,303.002,282.883.27%70,600
Jan 21, 20262,185.002,275.002,185.002,230.002,210.511.36%101,800
Jan 20, 20262,216.002,219.002,163.002,200.002,180.78-1.57%124,000
Jan 19, 20262,265.002,269.002,208.002,235.002,215.47-2.23%56,700
Jan 16, 20262,257.002,290.002,242.002,286.002,266.03-0.52%130,600
Jan 15, 20262,298.002,333.002,284.002,298.002,277.92-1.46%75,200
Jan 14, 20262,275.002,348.002,266.002,332.002,311.622.96%103,400
Jan 13, 20262,242.002,277.002,221.002,265.002,245.213.33%75,400
Jan 9, 20262,177.002,216.002,177.002,192.002,172.850.05%34,600
Jan 8, 20262,175.002,229.002,172.002,191.002,171.860.87%79,600
Jan 7, 20262,173.002,220.002,137.002,172.002,153.02-0.59%111,100
Jan 6, 20262,233.002,238.002,174.002,185.002,165.91-2.37%102,500
Jan 5, 20262,297.002,297.002,236.002,238.002,218.44-0.84%60,700
Dec 30, 20252,268.002,278.002,220.002,257.002,237.28-0.31%74,500
Dec 29, 20252,236.002,266.002,229.002,264.002,244.220.44%90,100
Dec 26, 20252,238.002,276.002,238.002,254.002,234.300.36%50,300
Dec 25, 20252,244.002,256.002,221.002,246.002,226.371.26%53,300
Dec 24, 20252,219.002,255.002,211.002,218.002,198.62-0.31%61,400
Dec 23, 20252,197.002,248.002,165.002,225.002,205.56-0.98%112,500
Dec 22, 20252,247.002,266.002,226.002,247.002,227.372.14%102,500
Dec 19, 20252,187.002,209.002,152.002,200.002,180.780.92%69,200
Dec 18, 20252,188.002,205.002,167.002,180.002,160.95-1.13%68,600
Dec 17, 20252,209.002,225.002,168.002,205.002,185.730.82%93,700
Dec 16, 20252,262.002,264.002,181.002,187.002,167.89-5.41%158,400
Dec 15, 20252,245.002,323.002,227.002,312.002,291.800.74%84,900
Dec 12, 20252,295.002,295.002,263.002,295.002,274.951.68%69,800
Dec 11, 20252,343.002,360.002,257.002,257.002,237.28-2.55%118,500
Dec 10, 20252,298.002,348.002,276.002,316.002,295.761.85%127,100
Dec 9, 20252,269.002,284.002,212.002,274.002,254.130.80%110,000
Dec 8, 20252,257.002,282.002,227.002,256.002,236.29-70,000
Dec 5, 20252,244.002,278.002,238.002,256.002,236.29-0.31%86,400
Dec 4, 20252,207.002,287.002,165.002,263.002,243.231.12%214,300
Dec 3, 20252,280.002,319.002,232.002,238.002,218.44-0.97%167,500
Dec 2, 20252,194.002,276.002,178.002,260.002,240.254.34%186,800
Dec 1, 20252,181.002,190.002,130.002,166.002,147.070.32%88,100