YKT Corporation 2693
TSE · Japan · Distribution Services
¥279.00-5.00 (-1.76%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥279.00 | -1.76% | ¥283.00 | ¥285.00 | ¥279.00 | 18.80K |
| 2026-10-01 | ¥284.00 | -1.73% | ¥292.00 | ¥292.00 | ¥280.00 | 41.90K |
| 2026-09-30 | ¥289.00 | +0.70% | ¥288.00 | ¥291.00 | ¥287.00 | 16.30K |
| 2026-09-29 | ¥287.00 | -0.69% | ¥290.00 | ¥293.00 | ¥286.00 | 38.80K |
| 2026-09-28 | ¥289.00 | +1.05% | ¥286.00 | ¥292.00 | ¥286.00 | 32.40K |
| 2026-09-25 | ¥286.00 | +0.35% | ¥285.00 | ¥289.00 | ¥285.00 | 299.80K |
| 2026-09-24 | ¥285.00 | -0.35% | ¥289.00 | ¥290.00 | ¥285.00 | 28.50K |
| 2026-09-18 | ¥286.00 | +1.06% | ¥282.00 | ¥286.00 | ¥282.00 | 12.80K |
| 2026-09-17 | ¥283.00 | -0.35% | ¥287.00 | ¥288.00 | ¥283.00 | 18.50K |
| 2026-09-16 | ¥284.00 | +2.90% | ¥276.00 | ¥284.00 | ¥276.00 | 19.60K |
| 2026-09-15 | ¥276.00 | 0.00% | ¥276.00 | ¥282.00 | ¥275.00 | 39.40K |
| 2026-09-14 | ¥276.00 | -0.36% | ¥277.00 | ¥279.00 | ¥274.00 | 27.20K |
| 2026-09-11 | ¥277.00 | -1.42% | ¥280.00 | ¥281.00 | ¥276.00 | 25.70K |
| 2026-09-10 | ¥281.00 | -1.40% | ¥285.00 | ¥285.00 | ¥280.00 | 17.70K |
| 2026-09-09 | ¥285.00 | +1.79% | ¥280.00 | ¥285.00 | ¥279.00 | 18.10K |
| 2026-09-08 | ¥280.00 | -0.36% | ¥281.00 | ¥285.00 | ¥278.00 | 40.10K |
| 2026-09-07 | ¥281.00 | +2.93% | ¥272.00 | ¥281.00 | ¥272.00 | 39.60K |
| 2026-09-04 | ¥273.00 | -1.44% | ¥277.00 | ¥278.00 | ¥272.00 | 76.00K |
| 2026-09-03 | ¥277.00 | -0.36% | ¥278.00 | ¥279.00 | ¥276.00 | 27.00K |
| 2026-09-02 | ¥278.00 | -1.77% | ¥281.00 | ¥283.00 | ¥278.00 | 82.90K |
| 2026-09-01 | ¥283.00 | -1.05% | ¥287.00 | ¥288.00 | ¥281.00 | 48.50K |
| 2026-08-31 | ¥286.00 | -0.35% | ¥287.00 | ¥287.00 | ¥283.00 | 58.60K |
| 2026-08-28 | ¥287.00 | -2.05% | ¥291.00 | ¥299.00 | ¥287.00 | 69.80K |
| 2026-08-27 | ¥293.00 | +0.34% | ¥291.00 | ¥294.00 | ¥291.00 | 179.70K |
| 2026-08-26 | ¥292.00 | -1.02% | ¥295.00 | ¥297.00 | ¥292.00 | 47.30K |
| 2026-08-25 | ¥295.00 | -0.34% | ¥296.00 | ¥297.00 | ¥294.00 | 45.00K |
| 2026-08-24 | ¥296.00 | -1.33% | ¥300.00 | ¥301.00 | ¥296.00 | 28.50K |
| 2026-08-21 | ¥300.00 | 0.00% | ¥300.00 | ¥302.00 | ¥294.00 | 47.30K |
| 2026-08-20 | ¥300.00 | +1.35% | ¥301.00 | ¥301.00 | ¥297.00 | 25.70K |
| 2026-08-19 | ¥296.00 | -3.90% | ¥306.00 | ¥306.00 | ¥296.00 | 132.90K |
| 2026-08-18 | ¥308.00 | -1.28% | ¥309.00 | ¥314.00 | ¥307.00 | 39.40K |
| 2026-08-17 | ¥312.00 | +2.30% | ¥306.00 | ¥313.00 | ¥304.00 | 78.60K |
| 2026-08-14 | ¥305.00 | -1.29% | ¥309.00 | ¥310.00 | ¥305.00 | 62.30K |
| 2026-08-13 | ¥309.00 | +0.65% | ¥307.00 | ¥310.00 | ¥306.00 | 45.80K |
| 2026-08-12 | ¥307.00 | -0.97% | ¥308.00 | ¥310.00 | ¥305.00 | 50.40K |
| 2026-08-10 | ¥310.00 | -4.62% | ¥325.00 | ¥325.00 | ¥305.00 | 134.70K |
| 2026-08-07 | ¥325.00 | +0.31% | ¥329.00 | ¥331.00 | ¥321.00 | 68.10K |
| 2026-08-06 | ¥324.00 | -2.41% | ¥327.00 | ¥330.00 | ¥324.00 | 43.40K |
| 2026-08-05 | ¥332.00 | +5.06% | ¥319.00 | ¥333.00 | ¥319.00 | 162.10K |
| 2026-08-04 | ¥316.00 | +3.61% | ¥310.00 | ¥316.00 | ¥306.00 | 53.00K |
| 2026-08-03 | ¥305.00 | +0.66% | ¥301.00 | ¥311.00 | ¥298.00 | 56.50K |
| 2026-07-31 | ¥303.00 | +1.68% | ¥306.00 | ¥306.00 | ¥300.00 | 56.20K |
| 2026-07-30 | ¥298.00 | -1.00% | ¥301.00 | ¥305.00 | ¥294.00 | 74.00K |
| 2026-07-29 | ¥301.00 | -3.83% | ¥311.00 | ¥313.00 | ¥293.00 | 254.20K |
| 2026-07-28 | ¥313.00 | -8.21% | ¥341.00 | ¥342.00 | ¥312.00 | 485.30K |
| 2026-07-27 | ¥341.00 | -14.54% | ¥351.00 | ¥358.00 | ¥339.00 | 701.00K |
| 2026-07-24 | ¥399.00 | -2.68% | ¥405.00 | ¥405.00 | ¥390.00 | 173.90K |
| 2026-07-23 | ¥410.00 | +6.22% | ¥393.00 | ¥410.00 | ¥389.00 | 284.90K |
| 2026-07-22 | ¥386.00 | -3.26% | ¥400.00 | ¥400.00 | ¥383.00 | 126.60K |
| 2026-07-21 | ¥399.00 | +3.64% | ¥385.00 | ¥399.00 | ¥380.00 | 105.80K |
| 2026-07-17 | ¥385.00 | +0.52% | ¥376.00 | ¥387.00 | ¥371.00 | 200.70K |
| 2026-07-16 | ¥383.00 | -1.79% | ¥392.00 | ¥396.00 | ¥376.00 | 124.30K |
| 2026-07-15 | ¥390.00 | +3.72% | ¥373.00 | ¥391.00 | ¥371.00 | 131.90K |
| 2026-07-14 | ¥376.00 | -0.53% | ¥378.00 | ¥386.00 | ¥371.00 | 110.80K |
| 2026-07-13 | ¥378.00 | -1.82% | ¥391.00 | ¥394.00 | ¥373.00 | 191.60K |
| 2026-07-10 | ¥385.00 | +5.48% | ¥366.00 | ¥390.00 | ¥365.00 | 201.30K |
| 2026-07-09 | ¥365.00 | -1.35% | ¥371.00 | ¥378.00 | ¥362.00 | 98.70K |
| 2026-07-08 | ¥370.00 | -2.89% | ¥373.00 | ¥378.00 | ¥368.00 | 158.70K |
| 2026-07-07 | ¥381.00 | 0.00% | ¥382.00 | ¥390.00 | ¥373.00 | 157.20K |
| 2026-07-06 | ¥381.00 | +3.25% | ¥385.00 | ¥403.00 | ¥377.00 | 332.80K |
| 2026-07-03 | ¥369.00 | +4.83% | ¥349.00 | ¥369.00 | ¥348.00 | 192.20K |
| 2026-07-02 | ¥352.00 | +2.03% | ¥343.00 | ¥355.00 | ¥341.00 | 107.80K |
| 2026-07-01 | ¥345.00 | +0.88% | ¥350.00 | ¥360.00 | ¥343.00 | 258.20K |
| 2026-06-30 | ¥342.00 | -2.56% | ¥348.00 | ¥348.00 | ¥332.00 | 186.70K |
| 2026-06-29 | ¥351.00 | +0.57% | ¥355.00 | ¥361.00 | ¥346.00 | 108.10K |
| 2026-06-26 | ¥349.00 | -3.06% | ¥353.00 | ¥357.00 | ¥343.00 | 154.30K |
| 2026-06-25 | ¥360.00 | -2.17% | ¥369.00 | ¥369.00 | ¥349.00 | 245.70K |
| 2026-06-24 | ¥368.00 | +0.55% | ¥367.00 | ¥383.00 | ¥362.00 | 382.50K |
| 2026-06-23 | ¥366.00 | +1.95% | ¥380.00 | ¥403.00 | ¥360.00 | 1.31M |
| 2026-06-22 | ¥359.00 | 0.00% | ¥356.00 | ¥370.00 | ¥355.00 | 234.70K |
| 2026-06-19 | ¥359.00 | +0.56% | ¥366.00 | ¥388.00 | ¥355.00 | 322.50K |
| 2026-06-18 | ¥357.00 | -0.83% | ¥366.00 | ¥376.00 | ¥350.00 | 382.70K |
| 2026-06-17 | ¥360.00 | +7.46% | ¥350.00 | ¥377.00 | ¥346.00 | 591.00K |
| 2026-06-16 | ¥335.00 | +2.45% | ¥330.00 | ¥346.00 | ¥330.00 | 163.90K |
| 2026-06-15 | ¥327.00 | +1.87% | ¥329.00 | ¥338.00 | ¥323.00 | 154.40K |
| 2026-06-12 | ¥321.00 | -3.02% | ¥341.00 | ¥347.00 | ¥321.00 | 160.90K |
| 2026-06-11 | ¥331.00 | -4.06% | ¥330.00 | ¥340.00 | ¥323.00 | 265.20K |
| 2026-06-10 | ¥345.00 | -8.24% | ¥369.00 | ¥370.00 | ¥330.00 | 295.20K |
| 2026-06-09 | ¥376.00 | +3.01% | ¥371.00 | ¥377.00 | ¥360.00 | 146.50K |
| 2026-06-08 | ¥365.00 | -4.95% | ¥365.00 | ¥373.00 | ¥353.00 | 281.70K |
| 2026-06-05 | ¥384.00 | +0.26% | ¥384.00 | ¥406.00 | ¥377.00 | 438.10K |
| 2026-06-04 | ¥383.00 | +3.23% | ¥366.00 | ¥389.00 | ¥357.00 | 377.80K |
| 2026-06-03 | ¥371.00 | -6.55% | ¥402.00 | ¥403.00 | ¥366.00 | 440.10K |
| 2026-06-02 | ¥397.00 | -2.46% | ¥406.00 | ¥412.00 | ¥380.00 | 578.10K |
| 2026-06-01 | ¥407.00 | -2.63% | ¥418.00 | ¥439.00 | ¥392.00 | 785.20K |
| 2026-05-29 | ¥418.00 | -7.32% | ¥464.00 | ¥494.00 | ¥414.00 | 1.76M |
| 2026-05-28 | ¥451.00 | -7.39% | ¥455.00 | ¥478.00 | ¥438.00 | 804.60K |
| 2026-05-27 | ¥487.00 | -6.35% | ¥518.00 | ¥548.00 | ¥430.00 | 2.71M |
| 2026-05-26 | ¥520.00 | +16.33% | ¥463.00 | ¥527.00 | ¥427.00 | 4.14M |
| 2026-05-25 | ¥447.00 | +15.50% | ¥401.00 | ¥467.00 | ¥369.00 | 2.82M |