Skip to main content
Yutaka Giken Co.,Ltd. (TYO:7229)
Japan flag Japan · Delayed Price · Currency is JPY
2,991.00
-49.00 (-1.61%)
Mar 10, 2026, 3:30 PM JST

Yutaka Giken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20263,035.003,035.002,990.002,994.00--1.51%87,800
Mar 9, 20263,030.003,045.003,030.003,040.003,040.00-0.16%38,400
Mar 6, 20263,050.003,050.003,030.003,045.003,045.00-2.72%161,500
Mar 5, 20263,040.003,150.003,040.003,130.003,130.002.96%39,900
Mar 4, 20263,040.003,045.003,035.003,040.003,040.00-36,300
Mar 3, 20263,045.003,045.003,035.003,040.003,040.00-54,900
Mar 2, 20263,040.003,045.003,035.003,040.003,040.00-0.16%51,300
Feb 27, 20263,040.003,045.003,040.003,045.003,045.00-35,400
Feb 26, 20263,040.003,045.003,040.003,045.003,045.000.16%67,100
Feb 25, 20263,040.003,045.003,040.003,040.003,040.00-36,200
Feb 24, 20263,040.003,050.003,035.003,040.003,040.000.16%79,800
Feb 20, 20263,035.003,045.003,035.003,035.003,035.00-74,500
Feb 19, 20263,035.003,045.003,035.003,035.003,035.00-81,100
Feb 18, 20263,040.003,045.003,035.003,035.003,035.00-45,400
Feb 17, 20263,040.003,045.003,035.003,035.003,035.00-0.16%49,900
Feb 16, 20263,035.003,055.003,030.003,040.003,040.000.16%68,000
Feb 13, 20263,030.003,045.003,030.003,035.003,035.00-0.16%57,500
Feb 12, 20263,030.003,050.003,030.003,040.003,040.00-52,300
Feb 10, 20263,040.003,040.003,040.003,040.003,040.00-11,000
Feb 9, 20263,075.003,080.003,040.003,040.003,040.00-1.46%39,200
Feb 6, 20263,095.003,115.003,045.003,085.003,085.00-0.64%16,700
Feb 5, 20263,125.003,140.003,090.003,105.003,105.00-0.48%6,700
Feb 4, 20263,155.003,190.003,080.003,120.003,120.00-2.35%28,200
Feb 3, 20263,200.003,235.003,155.003,195.003,195.000.63%8,800
Feb 2, 20263,255.003,255.003,140.003,175.003,175.00-3.50%40,100
Jan 30, 20263,360.003,365.003,285.003,290.003,290.00-2.37%6,800
Jan 29, 20263,260.003,400.003,200.003,370.003,370.002.74%41,800
Jan 28, 20263,190.003,325.003,190.003,280.003,280.002.82%38,200
Jan 27, 20263,175.003,220.003,160.003,190.003,190.000.47%11,600
Jan 26, 20263,225.003,225.003,140.003,175.003,175.00-1.09%15,200
Jan 23, 20263,170.003,240.003,160.003,210.003,210.001.90%19,600
Jan 22, 20263,135.003,175.003,135.003,150.003,150.00-0.32%8,200
Jan 21, 20263,150.003,170.003,135.003,160.003,160.000.32%6,700
Jan 20, 20263,190.003,190.003,130.003,150.003,150.00-0.16%10,200
Jan 19, 20263,235.003,235.003,155.003,155.003,155.00-2.62%10,200
Jan 16, 20263,180.003,285.003,170.003,240.003,240.002.53%40,300
Jan 15, 20263,175.003,180.003,145.003,160.003,160.000.32%9,400
Jan 14, 20263,150.003,175.003,145.003,150.003,150.00-0.32%12,900
Jan 13, 20263,170.003,170.003,145.003,160.003,160.00-0.32%8,500
Jan 9, 20263,165.003,180.003,165.003,170.003,170.000.16%6,000
Jan 8, 20263,160.003,175.003,160.003,165.003,165.000.16%2,300
Jan 7, 20263,200.003,200.003,160.003,160.003,160.00-1.25%9,800
Jan 6, 20263,165.003,225.003,165.003,200.003,200.001.11%23,000
Jan 5, 20263,135.003,205.003,130.003,165.003,165.000.32%18,200
Dec 30, 20253,060.003,220.003,060.003,155.003,155.003.44%98,700
Dec 29, 20253,040.003,060.003,040.003,050.003,050.000.33%10,000
Dec 26, 20253,040.003,045.003,040.003,040.003,040.00-6,500
Dec 25, 20253,040.003,045.003,035.003,040.003,040.00-29,400
Dec 24, 20253,040.003,045.003,040.003,040.003,040.00-3,600
Dec 23, 20253,040.003,045.003,040.003,040.003,040.00-2,600
Dec 22, 20253,040.003,050.003,040.003,040.003,040.00-5,500
Dec 19, 20253,040.003,050.003,040.003,040.003,040.00-3,600
Dec 18, 20253,040.003,050.003,040.003,040.003,040.00-10,700
Dec 17, 20253,040.003,050.003,040.003,040.003,040.00-28,000
Dec 16, 20253,050.003,050.003,035.003,040.003,040.00-0.16%7,400
Dec 15, 20253,055.003,060.003,045.003,045.003,045.00-0.33%7,900
Dec 12, 20253,040.003,055.003,040.003,055.003,055.000.66%7,600
Dec 11, 20253,040.003,045.003,035.003,035.003,035.00-0.16%9,400
Dec 10, 20253,045.003,050.003,040.003,040.003,040.00-0.16%17,800
Dec 9, 20253,040.003,045.003,035.003,045.003,045.000.16%13,800
Dec 8, 20253,045.003,045.003,035.003,040.003,040.00-0.33%25,300
Dec 5, 20253,050.003,055.003,040.003,050.003,050.000.16%31,900
Dec 4, 20253,045.003,050.003,045.003,045.003,045.00-5,800
Dec 3, 20253,040.003,050.003,040.003,045.003,045.000.16%16,200
Dec 2, 20253,045.003,050.003,040.003,040.003,040.00-0.16%7,800
Dec 1, 20253,045.003,045.003,040.003,045.003,045.00-0.49%1,200
Nov 28, 20253,040.003,060.003,040.003,060.003,060.000.33%7,800
Nov 27, 20253,040.003,055.003,040.003,050.003,050.000.16%7,700
Nov 26, 20253,050.003,060.003,045.003,045.003,045.000.16%8,800
Nov 25, 20253,040.003,050.003,040.003,040.003,040.00-140,500
Nov 21, 20253,040.003,045.003,040.003,040.003,040.000.16%14,600
Nov 20, 20253,045.003,050.003,035.003,035.003,035.00-0.33%28,700
Nov 19, 20253,035.003,045.003,035.003,045.003,045.000.16%17,200
Nov 18, 20253,040.003,045.003,035.003,040.003,040.00-0.16%19,300
Nov 17, 20253,035.003,045.003,030.003,045.003,045.000.16%32,000
Nov 14, 20253,030.003,090.003,025.003,040.003,040.00-87,900
Nov 13, 20253,040.003,045.003,035.003,040.003,040.000.16%17,800
Nov 12, 20253,040.003,050.003,035.003,035.003,035.00-0.16%16,300
Nov 11, 20253,045.003,045.003,040.003,040.003,040.00-0.16%8,200
Nov 10, 20253,040.003,045.003,035.003,045.003,045.00-14,900
Nov 7, 20253,040.003,045.003,035.003,045.003,045.000.16%12,800
Nov 6, 20253,030.003,050.003,030.003,040.003,040.00-0.16%52,000
Nov 5, 20253,020.003,045.003,010.003,045.003,045.000.16%176,400
Nov 4, 20253,040.003,045.003,035.003,040.003,040.000.16%20,900
Oct 31, 20253,040.003,045.003,035.003,035.003,035.00-0.33%6,200
Oct 30, 20253,035.003,045.003,035.003,045.003,045.000.50%19,400
Oct 29, 20253,035.003,045.003,030.003,030.003,030.00-0.16%100,000
Oct 28, 20253,040.003,045.003,035.003,035.003,035.00-0.33%29,800
Oct 27, 20253,045.003,060.003,040.003,045.003,045.00-19,600
Oct 24, 20253,035.003,070.003,035.003,045.003,045.000.33%26,000
Oct 23, 20253,035.003,045.003,035.003,035.003,035.00-17,400
Oct 22, 20253,040.003,045.003,035.003,035.003,035.00-46,100
Oct 21, 20253,050.003,055.003,035.003,035.003,035.00-0.16%22,700
Oct 20, 20253,060.003,060.003,040.003,040.003,040.00-0.82%14,500
Oct 17, 20253,055.003,090.003,045.003,065.003,065.000.16%11,800
Oct 16, 20253,055.003,070.003,045.003,060.003,060.00-9,700
Oct 15, 20253,045.003,075.003,045.003,060.003,060.00-15,500
Oct 14, 20253,040.003,070.003,035.003,060.003,060.00-0.49%47,600
Oct 10, 20253,130.003,145.003,075.003,075.003,075.00-2.07%18,800
Oct 9, 20253,060.003,165.003,040.003,140.003,140.002.61%55,900