Yutaka Foods Corporation 2806
TSE · Japan · Consumer Non-Durables
¥1,990.00+10.00 (+0.51%)
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 | ¥1,990.00 | +0.51% | ¥1,944.00 | ¥1,990.00 | ¥1,944.00 | 400 |
| 2026-10-01 | ¥1,980.00 | -0.95% | ¥1,961.00 | ¥1,980.00 | ¥1,952.00 | 1.60K |
| 2026-09-30 | ¥1,999.00 | +1.99% | ¥1,923.00 | ¥2,010.00 | ¥1,923.00 | 4.30K |
| 2026-09-29 | ¥1,960.00 | +3.70% | ¥1,889.00 | ¥1,978.00 | ¥1,870.00 |
| 1.80K |
| 2026-09-28 | ¥1,890.00 | -1.41% | ¥1,917.00 | ¥1,917.00 | ¥1,883.00 | 2.50K |
| 2026-09-25 | ¥1,917.00 | -0.36% | ¥1,924.00 | ¥1,924.00 | ¥1,916.00 | 1.80K |
| 2026-09-24 | ¥1,924.00 | +0.37% | ¥1,921.00 | ¥1,924.00 | ¥1,921.00 | 600 |
| 2026-09-18 | ¥1,917.00 | -0.42% | ¥1,911.00 | ¥1,922.00 | ¥1,894.00 | 1.50K |
| 2026-09-17 | ¥1,925.00 | +0.36% | ¥1,918.00 | ¥1,925.00 | ¥1,918.00 | 700 |
| 2026-09-16 | ¥1,918.00 | +0.37% | ¥1,901.00 | ¥1,919.00 | ¥1,900.00 | 3.10K |
| 2026-09-15 | ¥1,911.00 | -0.62% | ¥1,905.00 | ¥1,911.00 | ¥1,903.00 | 1.60K |
| 2026-09-14 | ¥1,923.00 | +0.26% | ¥1,926.00 | ¥1,926.00 | ¥1,901.00 | 600 |
| 2026-09-11 | ¥1,918.00 | 0.00% | ¥1,906.00 | ¥1,918.00 | ¥1,906.00 | 200 |
| 2026-09-10 | ¥1,918.00 | +0.16% | ¥1,904.00 | ¥1,918.00 | ¥1,904.00 | 1.00K |
| 2026-09-09 | ¥1,915.00 | -0.26% | ¥1,920.00 | ¥1,920.00 | ¥1,915.00 | 300 |
| 2026-09-08 | ¥1,920.00 | -0.57% | ¥1,923.00 | ¥1,930.00 | ¥1,920.00 | 500 |
| 2026-09-07 | ¥1,931.00 | -0.16% | ¥1,934.00 | ¥1,934.00 | ¥1,917.00 | 600 |
| 2026-09-04 | ¥1,934.00 | -0.31% | ¥1,925.00 | ¥1,934.00 | ¥1,919.00 | 300 |
| 2026-09-03 | ¥1,940.00 | +1.57% | ¥1,935.00 | ¥2,020.00 | ¥1,902.00 | 6.40K |
| 2026-09-02 | ¥1,910.00 | +0.58% | ¥1,883.00 | ¥1,910.00 | ¥1,883.00 | 4.30K |
| 2026-09-01 | ¥1,899.00 | +0.21% | ¥1,900.00 | ¥1,902.00 | ¥1,890.00 | 4.40K |
| 2026-08-31 | ¥1,895.00 | -0.16% | ¥1,894.00 | ¥1,895.00 | ¥1,894.00 | 300 |
| 2026-08-28 | ¥1,898.00 | -0.16% | ¥1,901.00 | ¥1,901.00 | ¥1,890.00 | 1.30K |
| 2026-08-27 | ¥1,901.00 | 0.00% | ¥1,895.00 | ¥1,901.00 | ¥1,895.00 | 700 |
| 2026-08-26 | ¥1,901.00 | +0.37% | ¥1,894.00 | ¥1,901.00 | ¥1,894.00 | 700 |
| 2026-08-25 | ¥1,894.00 | 0.00% | ¥1,894.00 | ¥1,895.00 | ¥1,894.00 | 400 |
| 2026-08-24 | ¥1,894.00 | +0.32% | ¥1,895.00 | ¥1,895.00 | ¥1,894.00 | 400 |
| 2026-08-21 | ¥1,888.00 | -0.05% | ¥1,881.00 | ¥1,888.00 | ¥1,881.00 | 200 |
| 2026-08-20 | ¥1,889.00 | +0.48% | ¥1,880.00 | ¥1,889.00 | ¥1,880.00 | 300 |
| 2026-08-19 | ¥1,880.00 | -0.74% | ¥1,894.00 | ¥1,894.00 | ¥1,880.00 | 300 |
| 2026-08-18 | ¥1,894.00 | -0.05% | ¥1,883.00 | ¥1,894.00 | ¥1,883.00 | 200 |
| 2026-08-17 | ¥1,895.00 | +0.37% | ¥1,888.00 | ¥1,895.00 | ¥1,888.00 | 500 |
| 2026-08-14 | ¥1,888.00 | -0.42% | ¥1,880.00 | ¥1,888.00 | ¥1,879.00 | 2.60K |
| 2026-08-13 | ¥1,896.00 | +0.74% | ¥1,881.00 | ¥1,896.00 | ¥1,881.00 | 600 |
| 2026-08-12 | ¥1,882.00 | 0.00% | ¥1,882.00 | ¥1,882.00 | ¥1,882.00 | 200 |
| 2026-08-10 | ¥1,882.00 | +0.37% | ¥1,875.00 | ¥1,882.00 | ¥1,875.00 | 400 |
| 2026-08-07 | ¥1,875.00 | +0.05% | ¥1,866.00 | ¥1,875.00 | ¥1,866.00 | 500 |
| 2026-08-06 | ¥1,874.00 | 0.00% | ¥1,874.00 | ¥1,874.00 | ¥1,874.00 | 400 |
| 2026-08-05 | ¥1,874.00 | -0.37% | ¥1,881.00 | ¥1,881.00 | ¥1,865.00 | 1.30K |
| 2026-08-04 | ¥1,881.00 | -0.05% | ¥1,872.00 | ¥1,881.00 | ¥1,871.00 | 300 |
| 2026-08-03 | ¥1,882.00 | +0.59% | ¥1,871.00 | ¥1,882.00 | ¥1,871.00 | 400 |
| 2026-07-31 | ¥1,871.00 | -1.01% | ¥1,892.00 | ¥1,907.00 | ¥1,871.00 | 3.10K |
| 2026-07-30 | ¥1,890.00 | -0.11% | ¥1,883.00 | ¥1,892.00 | ¥1,883.00 | 500 |
| 2026-07-29 | ¥1,892.00 | +0.11% | ¥1,880.00 | ¥1,892.00 | ¥1,880.00 | 400 |
| 2026-07-28 | ¥1,890.00 | 0.00% | ¥1,890.00 | ¥1,895.00 | ¥1,890.00 | 1.10K |
| 2026-07-27 | ¥1,890.00 | +0.05% | ¥1,875.00 | ¥1,890.00 | ¥1,875.00 | 1.10K |
| 2026-07-24 | ¥1,889.00 | 0.00% | ¥1,889.00 | ¥1,889.00 | ¥1,880.00 | 800 |
| 2026-07-23 | ¥1,889.00 | +0.27% | ¥1,884.00 | ¥1,889.00 | ¥1,884.00 | 200 |
| 2026-07-22 | ¥1,884.00 | 0.00% | ¥1,884.00 | ¥1,886.00 | ¥1,884.00 | 600 |
| 2026-07-21 | ¥1,884.00 | +1.02% | ¥1,865.00 | ¥1,884.00 | ¥1,865.00 | 900 |
| 2026-07-17 | ¥1,865.00 | -1.48% | ¥1,893.00 | ¥1,893.00 | ¥1,865.00 | 800 |
| 2026-07-16 | ¥1,893.00 | +0.64% | ¥1,881.00 | ¥1,893.00 | ¥1,881.00 | 200 |
| 2026-07-15 | ¥1,881.00 | -0.74% | ¥1,881.00 | ¥1,881.00 | ¥1,880.00 | 500 |
| 2026-07-14 | ¥1,895.00 | +0.05% | ¥1,889.00 | ¥1,895.00 | ¥1,888.00 | 500 |
| 2026-07-13 | ¥1,894.00 | +0.32% | ¥1,888.00 | ¥1,894.00 | ¥1,880.00 | 500 |
| 2026-07-10 | ¥1,888.00 | +1.29% | ¥1,864.00 | ¥1,888.00 | ¥1,864.00 | 1.50K |
| 2026-07-09 | ¥1,864.00 | -0.43% | ¥1,864.00 | ¥1,864.00 | ¥1,864.00 | 100 |
| 2026-07-08 | ¥1,872.00 | +0.75% | ¥1,861.00 | ¥1,882.00 | ¥1,860.00 | 2.30K |
| 2026-07-07 | ¥1,858.00 | +0.05% | ¥1,856.00 | ¥1,858.00 | ¥1,856.00 | 300 |
| 2026-07-06 | ¥1,857.00 | -0.38% | ¥1,854.00 | ¥1,870.00 | ¥1,854.00 | 1.30K |
| 2026-07-03 | ¥1,864.00 | +1.03% | ¥1,845.00 | ¥1,864.00 | ¥1,841.00 | 1.40K |
| 2026-07-02 | ¥1,845.00 | -0.38% | ¥1,844.00 | ¥1,845.00 | ¥1,840.00 | 1.70K |
| 2026-07-01 | ¥1,852.00 | -0.38% | ¥1,855.00 | ¥1,855.00 | ¥1,848.00 | 400 |
| 2026-06-30 | ¥1,859.00 | +1.75% | ¥1,827.00 | ¥1,860.00 | ¥1,816.00 | 9.00K |
| 2026-06-29 | ¥1,827.00 | -1.19% | ¥1,815.00 | ¥1,837.00 | ¥1,800.00 | 13.50K |
| 2026-06-26 | ¥1,849.00 | +1.71% | ¥1,819.00 | ¥1,853.00 | ¥1,810.00 | 3.60K |
| 2026-06-25 | ¥1,818.00 | -0.27% | ¥1,823.00 | ¥1,823.00 | ¥1,818.00 | 400 |
| 2026-06-24 | ¥1,823.00 | +0.39% | ¥1,823.00 | ¥1,823.00 | ¥1,823.00 | 500 |
| 2026-06-23 | ¥1,816.00 | -0.60% | ¥1,808.00 | ¥1,840.00 | ¥1,808.00 | 5.30K |
| 2026-06-22 | ¥1,827.00 | -1.51% | ¥1,874.00 | ¥1,876.00 | ¥1,805.00 | 4.30K |
| 2026-06-19 | ¥1,855.00 | -0.75% | ¥1,885.00 | ¥1,885.00 | ¥1,823.00 | 6.10K |
| 2026-06-18 | ¥1,869.00 | -1.89% | ¥1,886.00 | ¥1,900.00 | ¥1,850.00 | 4.80K |
| 2026-06-17 | ¥1,905.00 | +0.11% | ¥1,903.00 | ¥1,905.00 | ¥1,900.00 | 700 |
| 2026-06-16 | ¥1,903.00 | -0.10% | ¥1,905.00 | ¥1,905.00 | ¥1,903.00 | 800 |
| 2026-06-15 | ¥1,905.00 | 0.00% | ¥1,905.00 | ¥1,915.00 | ¥1,876.00 | 2.90K |
| 2026-06-12 | ¥1,905.00 | -1.30% | ¥1,903.00 | ¥1,907.00 | ¥1,868.00 | 6.50K |
| 2026-06-11 | ¥1,930.00 | 0.00% | ¥1,930.00 | ¥1,930.00 | ¥1,930.00 | 0 |
| 2026-06-10 | ¥1,930.00 | 0.00% | ¥1,930.00 | ¥1,930.00 | ¥1,907.00 | 3.40K |
| 2026-06-09 | ¥1,930.00 | +0.42% | ¥1,930.00 | ¥1,930.00 | ¥1,930.00 | 100 |
| 2026-06-08 | ¥1,922.00 | +0.05% | ¥1,921.00 | ¥1,922.00 | ¥1,921.00 | 400 |
| 2026-06-05 | ¥1,921.00 | -0.21% | ¥1,912.00 | ¥1,921.00 | ¥1,907.00 | 800 |
| 2026-06-04 | ¥1,925.00 | +0.73% | ¥1,911.00 | ¥1,925.00 | ¥1,911.00 | 600 |
| 2026-06-03 | ¥1,911.00 | -2.99% | ¥1,970.00 | ¥1,970.00 | ¥1,908.00 | 2.80K |
| 2026-06-02 | ¥1,970.00 | -0.20% | ¥1,960.00 | ¥1,975.00 | ¥1,935.00 | 1.10K |
| 2026-06-01 | ¥1,974.00 | +0.51% | ¥1,974.00 | ¥1,974.00 | ¥1,974.00 | 100 |
| 2026-05-29 | ¥1,964.00 | +0.46% | ¥1,960.00 | ¥1,970.00 | ¥1,943.00 | 700 |
| 2026-05-28 | ¥1,955.00 | +0.05% | ¥1,954.00 | ¥1,955.00 | ¥1,935.00 | 1.30K |
| 2026-05-27 | ¥1,954.00 | -0.51% | ¥1,964.00 | ¥2,000.00 | ¥1,910.00 | 3.70K |
| 2026-05-26 | ¥1,964.00 | -0.56% | ¥1,975.00 | ¥1,975.00 | ¥1,963.00 | 2.10K |
| 2026-05-25 | ¥1,975.00 | 0.00% | ¥1,975.00 | ¥1,975.00 | ¥1,975.00 | 200 |