Yuke's Co., Ltd. 4334
TSE · Japan · Technology Services
¥379.00-1.00 (-0.26%)
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 | ¥379.00 | -0.26% | ¥379.00 | ¥382.00 | ¥379.00 | 5.60K |
| 2026-10-01 | ¥380.00 | -0.52% | ¥383.00 | ¥383.00 | ¥380.00 | 4.50K |
| 2026-09-30 | ¥382.00 | +0.53% | ¥383.00 | ¥383.00 | ¥379.00 | 3.30K |
| 2026-09-29 | ¥380.00 | 0.00% | ¥382.00 | ¥382.00 | ¥379.00 | 3.30K |
| 2026-09-28 | ¥380.00 | 0.00% | ¥381.00 | ¥382.00 | ¥379.00 | 2.60K |
| 2026-09-25 | ¥380.00 | -0.26% | ¥381.00 | ¥381.00 | ¥378.00 | 10.90K |
| 2026-09-24 | ¥381.00 | -0.26% | ¥380.00 | ¥382.00 | ¥378.00 | 13.50K |
| 2026-09-18 | ¥382.00 | 0.00% | ¥381.00 | ¥382.00 | ¥378.00 | 4.40K |
| 2026-09-17 | ¥382.00 | 0.00% | ¥384.00 | ¥385.00 | ¥379.00 | 9.10K |
| 2026-09-16 | ¥382.00 | -0.52% | ¥384.00 | ¥384.00 | ¥376.00 | 10.90K |
| 2026-09-15 | ¥384.00 | +0.26% | ¥386.00 | ¥386.00 | ¥377.00 | 7.90K |
| 2026-09-14 | ¥383.00 | +0.52% | ¥378.00 | ¥383.00 | ¥376.00 | 11.50K |
| 2026-09-11 | ¥381.00 | -2.81% | ¥378.00 | ¥384.00 | ¥362.00 | 87.60K |
| 2026-09-10 | ¥392.00 | -0.76% | ¥395.00 | ¥399.00 | ¥391.00 | 26.40K |
| 2026-09-09 | ¥395.00 | 0.00% | ¥395.00 | ¥395.00 | ¥391.00 | 7.10K |
| 2026-09-08 | ¥395.00 | -1.50% | ¥397.00 | ¥398.00 | ¥392.00 | 13.50K |
| 2026-09-07 | ¥401.00 | 0.00% | ¥402.00 | ¥402.00 | ¥400.00 | 7.30K |
| 2026-09-04 | ¥401.00 | +0.50% | ¥400.00 | ¥402.00 | ¥396.00 | 18.20K |
| 2026-09-03 | ¥399.00 | -0.50% | ¥400.00 | ¥400.00 | ¥398.00 | 10.20K |
| 2026-09-02 | ¥401.00 | 0.00% | ¥399.00 | ¥403.00 | ¥398.00 | 15.10K |
| 2026-09-01 | ¥401.00 | +0.75% | ¥399.00 | ¥401.00 | ¥399.00 | 27.10K |
| 2026-08-31 | ¥398.00 | +3.11% | ¥389.00 | ¥399.00 | ¥387.00 | 49.00K |
| 2026-08-28 | ¥386.00 | +0.26% | ¥388.00 | ¥388.00 | ¥385.00 | 1.90K |
| 2026-08-27 | ¥385.00 | +0.26% | ¥384.00 | ¥387.00 | ¥383.00 | 2.20K |
| 2026-08-26 | ¥384.00 | +0.26% | ¥383.00 | ¥386.00 | ¥381.00 | 5.50K |
| 2026-08-25 | ¥383.00 | +0.52% | ¥380.00 | ¥383.00 | ¥380.00 | 3.00K |
| 2026-08-24 | ¥381.00 | +0.79% | ¥380.00 | ¥386.00 | ¥380.00 | 4.40K |
| 2026-08-21 | ¥378.00 | -1.05% | ¥384.00 | ¥385.00 | ¥375.00 | 16.70K |
| 2026-08-20 | ¥382.00 | 0.00% | ¥386.00 | ¥386.00 | ¥378.00 | 5.50K |
| 2026-08-19 | ¥382.00 | -1.55% | ¥388.00 | ¥388.00 | ¥382.00 | 6.60K |
| 2026-08-18 | ¥388.00 | +1.57% | ¥384.00 | ¥389.00 | ¥383.00 | 6.90K |
| 2026-08-17 | ¥382.00 | -1.04% | ¥387.00 | ¥387.00 | ¥382.00 | 5.70K |
| 2026-08-14 | ¥386.00 | -0.26% | ¥388.00 | ¥388.00 | ¥386.00 | 5.10K |
| 2026-08-13 | ¥387.00 | +0.52% | ¥384.00 | ¥387.00 | ¥383.00 | 2.60K |
| 2026-08-12 | ¥385.00 | -0.52% | ¥389.00 | ¥389.00 | ¥385.00 | 2.10K |
| 2026-08-10 | ¥387.00 | -0.26% | ¥389.00 | ¥389.00 | ¥381.00 | 7.60K |
| 2026-08-07 | ¥388.00 | +1.31% | ¥383.00 | ¥390.00 | ¥383.00 | 11.30K |
| 2026-08-06 | ¥383.00 | +1.32% | ¥381.00 | ¥383.00 | ¥379.00 | 1.20K |
| 2026-08-05 | ¥378.00 | -0.26% | ¥371.00 | ¥380.00 | ¥371.00 | 8.90K |
| 2026-08-04 | ¥379.00 | +0.80% | ¥375.00 | ¥379.00 | ¥375.00 | 3.60K |
| 2026-08-03 | ¥376.00 | -0.53% | ¥377.00 | ¥377.00 | ¥373.00 | 800 |
| 2026-07-31 | ¥378.00 | +0.27% | ¥378.00 | ¥379.00 | ¥378.00 | 3.40K |
| 2026-07-30 | ¥377.00 | +0.53% | ¥374.00 | ¥378.00 | ¥374.00 | 4.30K |
| 2026-07-29 | ¥375.00 | -1.57% | ¥379.00 | ¥380.00 | ¥375.00 | 13.90K |
| 2026-07-28 | ¥381.00 | +0.79% | ¥378.00 | ¥381.00 | ¥375.00 | 11.70K |
| 2026-07-27 | ¥378.00 | -1.05% | ¥380.00 | ¥384.00 | ¥378.00 | 9.20K |
| 2026-07-24 | ¥382.00 | +0.26% | ¥383.00 | ¥383.00 | ¥378.00 | 1.90K |
| 2026-07-23 | ¥381.00 | +0.26% | ¥384.00 | ¥386.00 | ¥380.00 | 6.90K |
| 2026-07-22 | ¥380.00 | -0.52% | ¥381.00 | ¥385.00 | ¥380.00 | 15.80K |
| 2026-07-21 | ¥382.00 | +0.53% | ¥379.00 | ¥388.00 | ¥376.00 | 22.80K |
| 2026-07-17 | ¥380.00 | -1.55% | ¥383.00 | ¥388.00 | ¥380.00 | 16.40K |
| 2026-07-16 | ¥386.00 | +0.26% | ¥383.00 | ¥390.00 | ¥383.00 | 17.90K |
| 2026-07-15 | ¥385.00 | +1.32% | ¥380.00 | ¥386.00 | ¥380.00 | 7.40K |
| 2026-07-14 | ¥380.00 | +0.26% | ¥381.00 | ¥382.00 | ¥378.00 | 2.10K |
| 2026-07-13 | ¥379.00 | -0.26% | ¥380.00 | ¥385.00 | ¥378.00 | 6.20K |
| 2026-07-10 | ¥380.00 | +0.80% | ¥381.00 | ¥385.00 | ¥380.00 | 9.70K |
| 2026-07-09 | ¥377.00 | +0.53% | ¥376.00 | ¥380.00 | ¥375.00 | 5.10K |
| 2026-07-08 | ¥375.00 | -0.27% | ¥376.00 | ¥376.00 | ¥375.00 | 4.90K |
| 2026-07-07 | ¥376.00 | -0.27% | ¥377.00 | ¥379.00 | ¥375.00 | 4.60K |
| 2026-07-06 | ¥377.00 | -0.26% | ¥376.00 | ¥378.00 | ¥375.00 | 3.40K |
| 2026-07-03 | ¥378.00 | +1.61% | ¥370.00 | ¥381.00 | ¥370.00 | 9.80K |
| 2026-07-02 | ¥372.00 | +1.09% | ¥369.00 | ¥374.00 | ¥369.00 | 2.20K |
| 2026-07-01 | ¥368.00 | -0.54% | ¥369.00 | ¥372.00 | ¥368.00 | 6.80K |
| 2026-06-30 | ¥370.00 | +0.27% | ¥369.00 | ¥371.00 | ¥368.00 | 4.00K |
| 2026-06-29 | ¥369.00 | 0.00% | ¥370.00 | ¥373.00 | ¥369.00 | 6.50K |
| 2026-06-26 | ¥369.00 | +0.27% | ¥366.00 | ¥369.00 | ¥365.00 | 5.50K |
| 2026-06-25 | ¥368.00 | -0.27% | ¥368.00 | ¥370.00 | ¥367.00 | 3.50K |
| 2026-06-24 | ¥369.00 | -1.07% | ¥367.00 | ¥372.00 | ¥367.00 | 5.60K |
| 2026-06-23 | ¥373.00 | 0.00% | ¥373.00 | ¥373.00 | ¥367.00 | 22.60K |
| 2026-06-22 | ¥373.00 | -0.80% | ¥372.00 | ¥375.00 | ¥371.00 | 9.30K |
| 2026-06-19 | ¥376.00 | +1.08% | ¥372.00 | ¥377.00 | ¥372.00 | 7.40K |
| 2026-06-18 | ¥372.00 | -1.33% | ¥377.00 | ¥378.00 | ¥368.00 | 26.00K |
| 2026-06-17 | ¥377.00 | 0.00% | ¥377.00 | ¥378.00 | ¥375.00 | 5.00K |
| 2026-06-16 | ¥377.00 | -1.57% | ¥378.00 | ¥380.00 | ¥377.00 | 4.60K |
| 2026-06-15 | ¥383.00 | 0.00% | ¥378.00 | ¥383.00 | ¥375.00 | 28.30K |
| 2026-06-12 | ¥383.00 | -0.26% | ¥384.00 | ¥384.00 | ¥375.00 | 26.30K |
| 2026-06-11 | ¥384.00 | -4.71% | ¥380.00 | ¥384.00 | ¥368.00 | 73.90K |
| 2026-06-10 | ¥403.00 | +1.00% | ¥404.00 | ¥411.00 | ¥395.00 | 57.70K |
| 2026-06-09 | ¥399.00 | 0.00% | ¥400.00 | ¥402.00 | ¥398.00 | 35.70K |
| 2026-06-08 | ¥399.00 | +2.31% | ¥388.00 | ¥399.00 | ¥388.00 | 16.70K |
| 2026-06-05 | ¥390.00 | -0.76% | ¥396.00 | ¥396.00 | ¥389.00 | 24.00K |
| 2026-06-04 | ¥393.00 | -0.51% | ¥393.00 | ¥394.00 | ¥393.00 | 11.20K |
| 2026-06-03 | ¥395.00 | +0.25% | ¥395.00 | ¥396.00 | ¥393.00 | 20.60K |
| 2026-06-02 | ¥394.00 | -1.25% | ¥398.00 | ¥398.00 | ¥393.00 | 13.20K |
| 2026-06-01 | ¥399.00 | -0.25% | ¥399.00 | ¥400.00 | ¥395.00 | 23.70K |
| 2026-05-29 | ¥400.00 | +0.50% | ¥397.00 | ¥401.00 | ¥395.00 | 10.60K |
| 2026-05-28 | ¥398.00 | -1.00% | ¥400.00 | ¥401.00 | ¥393.00 | 15.60K |
| 2026-05-27 | ¥402.00 | -1.95% | ¥408.00 | ¥411.00 | ¥401.00 | 20.00K |
| 2026-05-26 | ¥410.00 | +2.24% | ¥405.00 | ¥410.00 | ¥400.00 | 16.10K |
| 2026-05-25 | ¥401.00 | -1.72% | ¥405.00 | ¥405.00 | ¥399.00 | 19.70K |