Skip to main content
Yutaka Trusty Securities Co., Ltd. (TYO:8747)
Japan flag Japan · Delayed Price · Currency is JPY
3,290.00
-135.00 (-3.94%)
Mar 9, 2026, 3:30 PM JST

Yutaka Trusty Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,260.003,430.003,260.003,425.003,425.002.85%10,700
Mar 5, 20263,300.003,430.003,220.003,330.003,330.004.23%22,400
Mar 4, 20263,250.003,265.003,060.003,195.003,195.00-4.77%35,400
Mar 3, 20263,360.003,395.003,295.003,355.003,355.001.98%12,300
Mar 2, 20263,390.003,445.003,290.003,290.003,290.00-1.20%26,100
Feb 27, 20263,250.003,330.003,230.003,330.003,330.003.90%15,700
Feb 26, 20263,215.003,285.003,195.003,205.003,205.00-0.31%7,300
Feb 25, 20263,210.003,260.003,115.003,215.003,215.00-1.53%7,300
Feb 24, 20263,075.003,290.003,060.003,265.003,265.006.70%28,800
Feb 20, 20263,045.003,060.003,025.003,060.003,060.000.16%5,500
Feb 19, 20263,050.003,075.002,998.003,055.003,055.000.49%4,300
Feb 18, 20262,998.003,040.002,975.003,040.003,040.001.40%7,200
Feb 17, 20263,035.003,090.002,998.002,998.002,998.00-0.56%9,700
Feb 16, 20262,978.003,025.002,952.003,015.003,015.001.31%8,500
Feb 13, 20263,135.003,160.002,976.002,976.002,976.00-5.22%7,800
Feb 12, 20263,055.003,180.003,040.003,140.003,140.002.95%24,000
Feb 10, 20263,020.003,050.002,922.003,050.003,050.001.67%11,100
Feb 9, 20263,250.003,250.002,853.003,000.003,000.00-3.23%67,700
Feb 6, 20262,830.003,250.002,800.003,100.003,100.0011.51%64,600
Feb 5, 20262,531.002,780.002,525.002,780.002,780.009.71%28,000
Feb 4, 20262,486.002,544.002,452.002,534.002,534.001.93%8,400
Feb 3, 20262,477.002,504.002,445.002,486.002,486.001.97%10,300
Feb 2, 20262,545.002,554.002,415.002,438.002,438.00-7.12%17,600
Jan 30, 20262,541.002,650.002,541.002,625.002,625.003.92%9,800
Jan 29, 20262,466.002,564.002,466.002,526.002,526.00-0.94%10,200
Jan 28, 20262,501.002,550.002,501.002,550.002,550.002.20%6,900
Jan 27, 20262,357.002,500.002,357.002,495.002,495.005.50%26,300
Jan 26, 20262,388.002,388.002,280.002,365.002,365.00-0.63%8,400
Jan 23, 20262,311.002,380.002,310.002,380.002,380.003.03%9,500
Jan 22, 20262,310.002,315.002,304.002,310.002,310.00-2,800
Jan 21, 20262,281.002,310.002,251.002,310.002,310.000.22%4,300
Jan 20, 20262,300.002,325.002,285.002,305.002,305.000.22%3,600
Jan 19, 20262,318.002,318.002,300.002,300.002,300.00-0.65%1,700
Jan 16, 20262,323.002,338.002,310.002,315.002,315.00-0.81%4,500
Jan 15, 20262,327.002,334.002,321.002,334.002,334.000.56%3,900
Jan 14, 20262,306.002,331.002,306.002,321.002,321.00-0.21%6,200
Jan 13, 20262,305.002,349.002,288.002,326.002,326.002.42%9,800
Jan 9, 20262,293.002,293.002,265.002,271.002,271.000.22%1,400
Jan 8, 20262,287.002,296.002,266.002,266.002,266.00-0.92%1,600
Jan 7, 20262,279.002,288.002,266.002,287.002,287.000.35%1,600
Jan 6, 20262,299.002,300.002,279.002,279.002,279.00-0.61%6,300
Jan 5, 20262,289.002,296.002,274.002,293.002,293.002.41%3,500
Dec 30, 20252,275.002,275.002,207.002,239.002,239.00-2.10%3,500
Dec 29, 20252,195.002,295.002,195.002,287.002,287.006.62%22,400
Dec 26, 20252,151.002,182.002,133.002,145.002,145.00-0.28%6,400
Dec 25, 20252,226.002,227.002,135.002,151.002,151.00-1.96%8,700
Dec 24, 20252,122.002,227.002,122.002,194.002,194.005.33%5,500
Dec 23, 20252,065.002,122.002,065.002,083.002,083.000.87%13,000
Dec 22, 20252,075.002,109.001,980.002,065.002,065.002.53%14,400
Dec 19, 20251,966.002,015.001,966.002,014.002,014.002.13%6,700
Dec 18, 20251,916.001,972.001,916.001,972.001,972.003.46%8,800
Dec 17, 20251,893.001,920.001,886.001,906.001,906.000.32%3,900
Dec 16, 20251,906.001,906.001,900.001,900.001,900.00-0.94%1,700
Dec 15, 20251,897.001,918.001,867.001,918.001,918.002.02%6,100
Dec 12, 20251,861.001,895.001,861.001,880.001,880.001.40%2,600
Dec 11, 20251,832.001,857.001,832.001,854.001,854.000.49%1,500
Dec 10, 20251,833.001,858.001,833.001,845.001,845.00-0.11%3,000
Dec 9, 20251,822.001,847.001,822.001,847.001,847.000.60%1,700
Dec 8, 20251,840.001,840.001,806.001,836.001,836.00-0.05%1,300
Dec 5, 20251,847.001,860.001,837.001,837.001,837.00-1.66%400
Dec 4, 20251,850.001,868.001,850.001,868.001,868.000.97%800
Dec 3, 20251,834.001,850.001,834.001,850.001,850.000.87%1,400
Dec 2, 20251,888.001,888.001,812.001,834.001,834.00-1.93%2,800
Dec 1, 20251,888.001,888.001,870.001,870.001,870.00-0.80%400
Nov 28, 20251,859.001,888.001,824.001,885.001,885.001.40%3,200
Nov 27, 20251,830.001,863.001,822.001,859.001,859.001.58%12,200
Nov 26, 20251,790.001,832.001,786.001,830.001,830.002.41%5,200
Nov 25, 20251,799.001,802.001,770.001,787.001,787.00-0.72%5,100
Nov 21, 20251,794.001,808.001,794.001,800.001,800.00-0.33%9,500
Nov 20, 20251,788.001,806.001,780.001,806.001,806.001.01%3,700
Nov 19, 20251,818.001,818.001,771.001,788.001,788.00-1.65%5,800
Nov 18, 20251,820.001,820.001,807.001,818.001,818.00-0.11%2,900
Nov 17, 20251,785.001,823.001,764.001,820.001,820.000.39%6,600
Nov 14, 20251,807.001,828.001,807.001,813.001,813.000.33%2,300
Nov 13, 20251,830.001,830.001,804.001,807.001,807.000.17%2,500
Nov 12, 20251,800.001,819.001,800.001,804.001,804.001.01%1,000
Nov 11, 20251,850.001,850.001,769.001,786.001,786.00-3.25%3,900
Nov 10, 20251,860.001,860.001,837.001,846.001,846.00-0.54%64,600
Nov 7, 20251,851.001,886.001,851.001,856.001,856.000.32%9,000
Nov 6, 20251,780.001,850.001,761.001,850.001,850.005.23%4,100
Nov 5, 20251,751.001,779.001,720.001,758.001,758.000.46%4,000
Nov 4, 20251,751.001,760.001,750.001,750.001,750.000.81%2,500
Oct 31, 20251,767.001,767.001,736.001,736.001,736.00-1.59%1,400
Oct 30, 20251,761.001,764.001,740.001,764.001,764.000.17%2,400
Oct 29, 20251,796.001,796.001,707.001,761.001,761.00-0.40%5,700
Oct 28, 20251,799.001,799.001,768.001,768.001,768.00-1.94%3,600
Oct 27, 20251,820.001,820.001,750.001,803.001,803.00-0.83%7,100
Oct 24, 20251,860.001,860.001,745.001,818.001,818.00-2.26%9,500
Oct 23, 20251,871.001,880.001,860.001,860.001,860.00-0.75%2,400
Oct 22, 20251,896.001,896.001,873.001,874.001,874.00-1.16%3,300
Oct 21, 20251,863.001,910.001,863.001,896.001,896.002.43%7,800
Oct 20, 20251,900.001,929.001,846.001,851.001,851.001.37%6,900
Oct 17, 20251,795.001,827.001,788.001,826.001,826.002.13%6,500
Oct 16, 20251,778.001,799.001,778.001,788.001,788.001.02%2,300
Oct 15, 20251,732.001,770.001,732.001,770.001,770.001.84%5,200
Oct 14, 20251,694.001,774.001,694.001,738.001,738.000.23%4,400
Oct 10, 20251,770.001,780.001,715.001,734.001,734.00-1.81%6,400
Oct 9, 20251,754.001,766.001,740.001,766.001,766.000.68%6,200
Oct 8, 20251,759.001,759.001,736.001,754.001,754.00-0.06%1,900
Oct 7, 20251,759.001,759.001,750.001,755.001,755.000.23%900