yutori,Inc. 5892
TSE · Japan · Commercial Services
¥2,888.00-32.00 (-1.10%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥2,885.00 | -1.20% | ¥2,900.00 | ¥2,920.00 | ¥2,777.00 | 73.20K |
| 2026-10-01 | ¥2,920.00 | -2.63% | ¥3,015.00 | ¥3,045.00 | ¥2,897.00 | 105.10K |
| 2026-09-30 | ¥2,999.00 | +0.81% | ¥3,000.00 | ¥3,075.00 | ¥2,920.00 | 142.00K |
| 2026-09-29 | ¥2,975.00 | -0.77% | ¥2,998.00 | ¥3,010.00 | ¥2,943.00 | 64.80K |
| 2026-09-28 | ¥2,998.00 | -1.22% | ¥3,070.00 | ¥3,070.00 | ¥2,904.00 | 140.90K |
| 2026-09-25 | ¥3,035.00 | +1.37% | ¥3,010.00 | ¥3,145.00 | ¥2,950.00 | 185.10K |
| 2026-09-24 | ¥2,994.00 | +2.01% | ¥2,985.00 | ¥3,045.00 | ¥2,867.00 | 279.20K |
| 2026-09-18 | ¥2,935.00 | +3.71% | ¥2,835.00 | ¥2,988.00 | ¥2,786.00 | 110.90K |
| 2026-09-17 | ¥2,830.00 | +4.66% | ¥2,696.00 | ¥2,849.00 | ¥2,666.00 | 90.60K |
| 2026-09-16 | ¥2,704.00 | -1.35% | ¥2,741.00 | ¥2,780.00 | ¥2,650.00 | 95.20K |
| 2026-09-15 | ¥2,741.00 | +2.93% | ¥2,690.00 | ¥2,751.00 | ¥2,640.00 | 62.60K |
| 2026-09-14 | ¥2,663.00 | +0.26% | ¥2,636.00 | ¥2,740.00 | ¥2,626.00 | 72.40K |
| 2026-09-11 | ¥2,656.00 | -3.98% | ¥2,707.00 | ¥2,720.00 | ¥2,621.00 | 105.80K |
| 2026-09-10 | ¥2,766.00 | +3.98% | ¥2,701.00 | ¥2,800.00 | ¥2,632.00 | 153.30K |
| 2026-09-09 | ¥2,660.00 | +10.33% | ¥2,411.00 | ¥2,738.00 | ¥2,382.00 | 198.70K |
| 2026-09-08 | ¥2,411.00 | -6.08% | ¥2,567.00 | ¥2,567.00 | ¥2,411.00 | 97.40K |
| 2026-09-07 | ¥2,567.00 | +0.55% | ¥2,590.00 | ¥2,595.00 | ¥2,484.00 | 82.00K |
| 2026-09-04 | ¥2,553.00 | +1.39% | ¥2,503.00 | ¥2,591.00 | ¥2,470.00 | 61.20K |
| 2026-09-03 | ¥2,518.00 | +1.04% | ¥2,500.00 | ¥2,559.00 | ¥2,445.00 | 81.30K |
| 2026-09-02 | ¥2,492.00 | -1.11% | ¥2,480.00 | ¥2,516.00 | ¥2,335.00 | 93.60K |
| 2026-09-01 | ¥2,520.00 | -3.63% | ¥2,648.00 | ¥2,648.00 | ¥2,515.00 | 48.80K |
| 2026-08-31 | ¥2,615.00 | -1.02% | ¥2,615.00 | ¥2,632.00 | ¥2,550.00 | 38.80K |
| 2026-08-28 | ¥2,642.00 | +3.65% | ¥2,552.00 | ¥2,684.00 | ¥2,530.00 | 73.50K |
| 2026-08-27 | ¥2,549.00 | +5.37% | ¥2,447.00 | ¥2,600.00 | ¥2,410.00 | 63.60K |
| 2026-08-26 | ¥2,419.00 | -0.04% | ¥2,408.00 | ¥2,453.00 | ¥2,380.00 | 67.40K |
| 2026-08-25 | ¥2,420.00 | +1.60% | ¥2,382.00 | ¥2,446.00 | ¥2,376.00 | 48.20K |
| 2026-08-24 | ¥2,382.00 | -2.97% | ¥2,464.00 | ¥2,478.00 | ¥2,368.00 | 38.20K |
| 2026-08-21 | ¥2,455.00 | -1.21% | ¥2,471.00 | ¥2,508.00 | ¥2,428.00 | 33.90K |
| 2026-08-20 | ¥2,485.00 | +3.76% | ¥2,420.00 | ¥2,492.00 | ¥2,351.00 | 69.10K |
| 2026-08-19 | ¥2,395.00 | -4.58% | ¥2,560.00 | ¥2,570.00 | ¥2,372.00 | 64.00K |
| 2026-08-18 | ¥2,510.00 | -6.31% | ¥2,629.00 | ¥2,650.00 | ¥2,489.00 | 176.10K |
| 2026-08-17 | ¥2,679.00 | +5.72% | ¥2,508.00 | ¥2,698.00 | ¥2,455.00 | 159.60K |
| 2026-08-14 | ¥2,534.00 | +15.34% | ¥2,050.00 | ¥2,548.00 | ¥2,033.00 | 432.20K |
| 2026-08-13 | ¥2,197.00 | -0.36% | ¥2,207.00 | ¥2,215.00 | ¥2,100.00 | 100.20K |
| 2026-08-12 | ¥2,205.00 | -0.94% | ¥2,214.00 | ¥2,226.00 | ¥2,180.00 | 24.30K |
| 2026-08-10 | ¥2,226.00 | +2.44% | ¥2,200.00 | ¥2,238.00 | ¥2,165.00 | 33.40K |
| 2026-08-07 | ¥2,173.00 | -2.38% | ¥2,226.00 | ¥2,226.00 | ¥2,170.00 | 31.40K |
| 2026-08-06 | ¥2,226.00 | +0.59% | ¥2,213.00 | ¥2,253.00 | ¥2,197.00 | 27.90K |
| 2026-08-05 | ¥2,213.00 | +4.04% | ¥2,124.00 | ¥2,213.00 | ¥2,120.00 | 45.40K |
| 2026-08-04 | ¥2,127.00 | -0.93% | ¥2,112.00 | ¥2,170.00 | ¥2,112.00 | 28.60K |
| 2026-08-03 | ¥2,147.00 | +1.42% | ¥2,128.00 | ¥2,147.00 | ¥2,060.00 | 29.60K |
| 2026-07-31 | ¥2,117.00 | +1.29% | ¥2,070.00 | ¥2,139.00 | ¥2,062.00 | 35.70K |
| 2026-07-30 | ¥2,090.00 | +2.40% | ¥2,041.00 | ¥2,098.00 | ¥2,023.00 | 51.90K |
| 2026-07-29 | ¥2,041.00 | +1.44% | ¥2,020.00 | ¥2,059.00 | ¥2,002.00 | 31.30K |
| 2026-07-28 | ¥2,012.00 | -1.52% | ¥2,055.00 | ¥2,055.00 | ¥2,001.00 | 18.00K |
| 2026-07-27 | ¥2,043.00 | +4.13% | ¥1,974.00 | ¥2,054.00 | ¥1,974.00 | 62.10K |
| 2026-07-24 | ¥1,962.00 | -0.05% | ¥1,980.00 | ¥1,980.00 | ¥1,904.00 | 68.40K |
| 2026-07-23 | ¥1,963.00 | -2.87% | ¥2,000.00 | ¥2,020.00 | ¥1,947.00 | 109.10K |
| 2026-07-22 | ¥2,021.00 | -0.25% | ¥2,030.00 | ¥2,035.00 | ¥1,975.00 | 43.70K |
| 2026-07-21 | ¥2,026.00 | -0.10% | ¥2,060.00 | ¥2,060.00 | ¥2,012.00 | 32.90K |
| 2026-07-17 | ¥2,028.00 | -1.55% | ¥2,060.00 | ¥2,077.00 | ¥1,974.00 | 106.40K |
| 2026-07-16 | ¥2,060.00 | -1.58% | ¥2,081.00 | ¥2,115.00 | ¥2,059.00 | 35.80K |
| 2026-07-15 | ¥2,093.00 | +0.43% | ¥2,100.00 | ¥2,118.00 | ¥2,046.00 | 80.60K |
| 2026-07-14 | ¥2,084.00 | +1.07% | ¥2,030.00 | ¥2,084.00 | ¥2,010.00 | 44.20K |
| 2026-07-13 | ¥2,062.00 | -0.91% | ¥2,075.00 | ¥2,100.00 | ¥2,033.00 | 49.40K |
| 2026-07-10 | ¥2,081.00 | +0.92% | ¥2,062.00 | ¥2,091.00 | ¥2,038.00 | 48.70K |
| 2026-07-09 | ¥2,062.00 | -0.58% | ¥2,067.00 | ¥2,091.00 | ¥2,031.00 | 38.90K |
| 2026-07-08 | ¥2,074.00 | -1.24% | ¥2,100.00 | ¥2,100.00 | ¥2,040.00 | 31.90K |
| 2026-07-07 | ¥2,100.00 | +0.77% | ¥2,097.00 | ¥2,128.00 | ¥2,077.00 | 33.00K |
| 2026-07-06 | ¥2,084.00 | -2.30% | ¥2,144.00 | ¥2,193.00 | ¥2,080.00 | 36.80K |
| 2026-07-03 | ¥2,133.00 | +2.84% | ¥2,097.00 | ¥2,140.00 | ¥2,055.00 | 43.30K |
| 2026-07-02 | ¥2,074.00 | +2.07% | ¥2,055.00 | ¥2,092.00 | ¥2,024.00 | 32.30K |
| 2026-07-01 | ¥2,032.00 | -0.73% | ¥2,066.00 | ¥2,073.00 | ¥2,004.00 | 25.60K |
| 2026-06-30 | ¥2,047.00 | -1.16% | ¥2,052.00 | ¥2,084.00 | ¥2,000.00 | 31.00K |
| 2026-06-29 | ¥2,071.00 | +4.70% | ¥2,010.00 | ¥2,114.00 | ¥2,010.00 | 68.70K |
| 2026-06-26 | ¥1,978.00 | -1.44% | ¥2,000.00 | ¥2,000.00 | ¥1,946.00 | 38.70K |
| 2026-06-25 | ¥2,007.00 | +0.60% | ¥2,000.00 | ¥2,046.00 | ¥1,982.00 | 43.70K |
| 2026-06-24 | ¥1,995.00 | -0.75% | ¥2,010.00 | ¥2,023.00 | ¥1,969.00 | 61.50K |
| 2026-06-23 | ¥2,010.00 | -1.08% | ¥2,065.00 | ¥2,065.00 | ¥1,998.00 | 25.60K |
| 2026-06-22 | ¥2,032.00 | +0.10% | ¥2,031.00 | ¥2,115.00 | ¥2,021.00 | 57.30K |
| 2026-06-19 | ¥2,030.00 | -2.03% | ¥2,122.00 | ¥2,122.00 | ¥2,002.00 | 62.10K |
| 2026-06-18 | ¥2,072.00 | -5.47% | ¥2,142.00 | ¥2,144.00 | ¥2,072.00 | 66.30K |
| 2026-06-17 | ¥2,192.00 | +7.45% | ¥2,046.00 | ¥2,214.00 | ¥2,046.00 | 109.60K |
| 2026-06-16 | ¥2,040.00 | +4.88% | ¥1,977.00 | ¥2,040.00 | ¥1,935.00 | 91.10K |
| 2026-06-15 | ¥1,945.00 | -2.80% | ¥2,003.00 | ¥2,020.00 | ¥1,925.00 | 72.60K |
| 2026-06-12 | ¥2,001.00 | -5.66% | ¥2,121.00 | ¥2,121.00 | ¥1,979.00 | 154.90K |
| 2026-06-11 | ¥2,121.00 | -3.46% | ¥2,160.00 | ¥2,160.00 | ¥2,081.00 | 40.90K |
| 2026-06-10 | ¥2,197.00 | +0.92% | ¥2,166.00 | ¥2,260.00 | ¥2,162.00 | 50.90K |
| 2026-06-09 | ¥2,177.00 | -2.16% | ¥2,208.00 | ¥2,240.00 | ¥2,160.00 | 55.30K |
| 2026-06-08 | ¥2,225.00 | -6.12% | ¥2,320.00 | ¥2,328.00 | ¥2,183.00 | 72.60K |
| 2026-06-05 | ¥2,370.00 | +7.87% | ¥2,231.00 | ¥2,420.00 | ¥2,229.00 | 113.40K |
| 2026-06-04 | ¥2,197.00 | +2.62% | ¥2,106.00 | ¥2,227.00 | ¥2,105.00 | 52.00K |
| 2026-06-03 | ¥2,141.00 | +0.47% | ¥2,108.00 | ¥2,156.00 | ¥2,081.00 | 55.70K |
| 2026-06-02 | ¥2,131.00 | -1.52% | ¥2,152.00 | ¥2,181.00 | ¥2,100.00 | 42.30K |
| 2026-06-01 | ¥2,164.00 | -5.50% | ¥2,292.00 | ¥2,300.00 | ¥2,151.00 | 66.80K |
| 2026-05-29 | ¥2,290.00 | -1.12% | ¥2,268.00 | ¥2,350.00 | ¥2,268.00 | 50.90K |
| 2026-05-28 | ¥2,316.00 | -2.61% | ¥2,340.00 | ¥2,378.00 | ¥2,268.00 | 68.30K |
| 2026-05-27 | ¥2,378.00 | -6.96% | ¥2,506.00 | ¥2,541.00 | ¥2,373.00 | 79.60K |
| 2026-05-26 | ¥2,556.00 | +7.17% | ¥2,366.00 | ¥2,581.00 | ¥2,360.00 | 123.90K |
| 2026-05-25 | ¥2,385.00 | +0.38% | ¥2,476.00 | ¥2,476.00 | ¥2,340.00 | 90.30K |