Skip to main content
Yutaka Trusty Securities Co., Ltd. (TYO:8747)
Japan flag Japan · Delayed Price · Currency is JPY
2,699.00
+49.00 (1.85%)
Apr 28, 2026, 3:30 PM JST

Yutaka Trusty Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,642.002,729.002,642.002,699.002,699.001.85%10,700
Apr 27, 20262,646.002,686.002,595.002,650.002,650.000.19%21,600
Apr 24, 20262,680.002,680.002,642.002,645.002,645.00-0.94%8,500
Apr 23, 20262,659.002,698.002,641.002,670.002,670.00-0.11%12,300
Apr 22, 20262,701.002,701.002,655.002,673.002,673.00-1.04%7,900
Apr 21, 20262,756.002,756.002,690.002,701.002,701.00-2.49%9,900
Apr 20, 20262,799.002,839.002,751.002,770.002,770.00-0.89%9,200
Apr 17, 20262,864.002,864.002,788.002,795.002,795.00-0.68%5,900
Apr 16, 20262,870.002,877.002,810.002,814.002,814.00-0.67%5,100
Apr 15, 20262,792.002,850.002,779.002,833.002,833.001.54%12,900
Apr 14, 20262,752.002,825.002,752.002,790.002,790.002.76%14,800
Apr 13, 20262,779.002,808.002,715.002,715.002,715.00-2.30%25,300
Apr 10, 20262,780.002,806.002,751.002,779.002,779.00-0.75%9,800
Apr 9, 20262,861.002,861.002,785.002,800.002,800.00-2.51%11,100
Apr 8, 20262,825.002,887.002,821.002,872.002,872.003.01%19,800
Apr 7, 20262,817.002,832.002,761.002,788.002,788.000.43%7,800
Apr 6, 20262,807.002,840.002,768.002,776.002,776.00-2.60%12,900
Apr 3, 20262,816.002,879.002,816.002,850.002,850.001.28%11,600
Apr 2, 20262,858.002,920.002,797.002,814.002,814.00-1.51%17,500
Apr 1, 20262,801.002,857.002,796.002,857.002,857.003.14%16,600
Mar 31, 20262,871.002,882.002,738.002,770.002,770.00-4.68%33,600
Mar 30, 20262,963.002,975.002,759.002,906.002,906.00-7.45%32,000
Mar 27, 20263,080.003,190.003,050.003,140.003,052.001.45%25,600
Mar 26, 20263,180.003,180.003,005.003,095.003,008.26-2.98%44,900
Mar 25, 20263,155.003,240.003,150.003,190.003,100.603.40%23,500
Mar 24, 20263,080.003,165.003,030.003,085.002,998.540.82%37,000
Mar 23, 20263,045.003,080.002,980.003,060.002,974.24-3.92%24,000
Mar 19, 20263,150.003,230.003,150.003,185.003,095.74-2.45%16,500
Mar 18, 20263,275.003,330.003,245.003,265.003,173.501.40%14,000
Mar 17, 20263,225.003,290.003,220.003,220.003,129.761.10%16,900
Mar 16, 20263,155.003,215.003,060.003,185.003,095.74-1.24%22,500
Mar 13, 20263,250.003,250.003,185.003,225.003,134.62-1.38%7,200
Mar 12, 20263,370.003,385.003,260.003,270.003,178.36-2.97%11,000
Mar 11, 20263,345.003,385.003,275.003,370.003,275.552.28%11,700
Mar 10, 20263,360.003,380.003,260.003,295.003,202.660.15%16,800
Mar 9, 20263,285.003,330.003,185.003,290.003,197.80-3.94%21,200
Mar 6, 20263,260.003,430.003,260.003,425.003,329.012.85%10,700
Mar 5, 20263,300.003,430.003,220.003,330.003,236.684.23%22,400
Mar 4, 20263,250.003,265.003,060.003,195.003,105.46-4.77%35,400
Mar 3, 20263,360.003,395.003,295.003,355.003,260.971.98%12,300
Mar 2, 20263,390.003,445.003,290.003,290.003,197.80-1.20%26,100
Feb 27, 20263,250.003,330.003,230.003,330.003,236.683.90%15,700
Feb 26, 20263,215.003,285.003,195.003,205.003,115.18-0.31%7,300
Feb 25, 20263,210.003,260.003,115.003,215.003,124.90-1.53%7,300
Feb 24, 20263,075.003,290.003,060.003,265.003,173.506.70%28,800
Feb 20, 20263,045.003,060.003,025.003,060.002,974.240.16%5,500
Feb 19, 20263,050.003,075.002,998.003,055.002,969.380.49%4,300
Feb 18, 20262,998.003,040.002,975.003,040.002,954.801.40%7,200
Feb 17, 20263,035.003,090.002,998.002,998.002,913.98-0.56%9,700
Feb 16, 20262,978.003,025.002,952.003,015.002,930.501.31%8,500
Feb 13, 20263,135.003,160.002,976.002,976.002,892.60-5.22%7,800
Feb 12, 20263,055.003,180.003,040.003,140.003,052.002.95%24,000
Feb 10, 20263,020.003,050.002,922.003,050.002,964.521.67%11,100
Feb 9, 20263,250.003,250.002,853.003,000.002,915.92-3.23%67,700
Feb 6, 20262,830.003,250.002,800.003,100.003,013.1211.51%64,600
Feb 5, 20262,531.002,780.002,525.002,780.002,702.099.71%28,000
Feb 4, 20262,486.002,544.002,452.002,534.002,462.981.93%8,400
Feb 3, 20262,477.002,504.002,445.002,486.002,416.331.97%10,300
Feb 2, 20262,545.002,554.002,415.002,438.002,369.67-7.12%17,600
Jan 30, 20262,541.002,650.002,541.002,625.002,551.433.92%9,800
Jan 29, 20262,466.002,564.002,466.002,526.002,455.21-0.94%10,200
Jan 28, 20262,501.002,550.002,501.002,550.002,478.542.20%6,900
Jan 27, 20262,357.002,500.002,357.002,495.002,425.085.50%26,300
Jan 26, 20262,388.002,388.002,280.002,365.002,298.72-0.63%8,400
Jan 23, 20262,311.002,380.002,310.002,380.002,313.303.03%9,500
Jan 22, 20262,310.002,315.002,304.002,310.002,245.26-2,800
Jan 21, 20262,281.002,310.002,251.002,310.002,245.260.22%4,300
Jan 20, 20262,300.002,325.002,285.002,305.002,240.400.22%3,600
Jan 19, 20262,318.002,318.002,300.002,300.002,235.54-0.65%1,700
Jan 16, 20262,323.002,338.002,310.002,315.002,250.12-0.81%4,500
Jan 15, 20262,327.002,334.002,321.002,334.002,268.590.56%3,900
Jan 14, 20262,306.002,331.002,306.002,321.002,255.95-0.21%6,200
Jan 13, 20262,305.002,349.002,288.002,326.002,260.812.42%9,800
Jan 9, 20262,293.002,293.002,265.002,271.002,207.350.22%1,400
Jan 8, 20262,287.002,296.002,266.002,266.002,202.49-0.92%1,600
Jan 7, 20262,279.002,288.002,266.002,287.002,222.910.35%1,600
Jan 6, 20262,299.002,300.002,279.002,279.002,215.13-0.61%6,300
Jan 5, 20262,289.002,296.002,274.002,293.002,228.742.41%3,500
Dec 30, 20252,275.002,275.002,207.002,239.002,176.25-2.10%3,500
Dec 29, 20252,195.002,295.002,195.002,287.002,222.916.62%22,400
Dec 26, 20252,151.002,182.002,133.002,145.002,084.89-0.28%6,400
Dec 25, 20252,226.002,227.002,135.002,151.002,090.72-1.96%8,700
Dec 24, 20252,122.002,227.002,122.002,194.002,132.515.33%5,500
Dec 23, 20252,065.002,122.002,065.002,083.002,024.620.87%13,000
Dec 22, 20252,075.002,109.001,980.002,065.002,007.132.53%14,400
Dec 19, 20251,966.002,015.001,966.002,014.001,957.562.13%6,700
Dec 18, 20251,916.001,972.001,916.001,972.001,916.733.46%8,800
Dec 17, 20251,893.001,920.001,886.001,906.001,852.580.32%3,900
Dec 16, 20251,906.001,906.001,900.001,900.001,846.75-0.94%1,700
Dec 15, 20251,897.001,918.001,867.001,918.001,864.252.02%6,100
Dec 12, 20251,861.001,895.001,861.001,880.001,827.311.40%2,600
Dec 11, 20251,832.001,857.001,832.001,854.001,802.040.49%1,500
Dec 10, 20251,833.001,858.001,833.001,845.001,793.29-0.11%3,000
Dec 9, 20251,822.001,847.001,822.001,847.001,795.240.60%1,700
Dec 8, 20251,840.001,840.001,806.001,836.001,784.55-0.05%1,300
Dec 5, 20251,847.001,860.001,837.001,837.001,785.52-1.66%400
Dec 4, 20251,850.001,868.001,850.001,868.001,815.650.97%800
Dec 3, 20251,834.001,850.001,834.001,850.001,798.150.87%1,400
Dec 2, 20251,888.001,888.001,812.001,834.001,782.60-1.93%2,800
Dec 1, 20251,888.001,888.001,870.001,870.001,817.59-0.80%400