Yuken Kogyo Co., Ltd. 6393
TSE · Japan · Producer Manufacturing
¥3,020.00-50.00 (-1.63%)
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 | ¥3,030.00 | -1.30% | ¥3,065.00 | ¥3,065.00 | ¥3,030.00 | 1.30K |
| 2026-10-01 | ¥3,070.00 | +1.15% | ¥3,040.00 | ¥3,070.00 | ¥3,040.00 | 800 |
| 2026-09-30 | ¥3,035.00 | -0.49% | ¥3,045.00 | ¥3,045.00 | ¥3,035.00 | 900 |
| 2026-09-29 | ¥3,050.00 | -1.45% | ¥3,030.00 | ¥3,050.00 | ¥3,025.00 | 1.80K |
| 2026-09-28 | ¥3,095.00 | +0.16% | ¥3,105.00 | ¥3,105.00 | ¥3,055.00 | 1.90K |
| 2026-09-25 | ¥3,090.00 | +0.49% | ¥3,075.00 | ¥3,090.00 | ¥3,060.00 | 1.50K |
| 2026-09-24 | ¥3,075.00 | +0.49% | ¥3,040.00 | ¥3,100.00 | ¥3,035.00 | 6.80K |
| 2026-09-18 | ¥3,060.00 | +0.33% | ¥3,050.00 | ¥3,060.00 | ¥3,020.00 | 1.90K |
| 2026-09-17 | ¥3,050.00 | 0.00% | ¥3,050.00 | ¥3,055.00 | ¥3,040.00 | 800 |
| 2026-09-16 | ¥3,050.00 | +0.83% | ¥3,020.00 | ¥3,050.00 | ¥3,020.00 | 1.30K |
| 2026-09-15 | ¥3,025.00 | -0.66% | ¥3,040.00 | ¥3,050.00 | ¥3,015.00 | 1.30K |
| 2026-09-14 | ¥3,045.00 | 0.00% | ¥3,045.00 | ¥3,045.00 | ¥3,025.00 | 1.50K |
| 2026-09-11 | ¥3,045.00 | 0.00% | ¥3,040.00 | ¥3,045.00 | ¥3,030.00 | 300 |
| 2026-09-10 | ¥3,045.00 | -0.33% | ¥3,050.00 | ¥3,050.00 | ¥3,020.00 | 700 |
| 2026-09-09 | ¥3,055.00 | +0.16% | ¥3,040.00 | ¥3,055.00 | ¥3,015.00 | 1.60K |
| 2026-09-08 | ¥3,050.00 | 0.00% | ¥3,050.00 | ¥3,050.00 | ¥3,015.00 | 700 |
| 2026-09-07 | ¥3,050.00 | +1.50% | ¥3,005.00 | ¥3,050.00 | ¥3,005.00 | 3.90K |
| 2026-09-04 | ¥3,005.00 | -0.33% | ¥3,025.00 | ¥3,025.00 | ¥3,005.00 | 2.00K |
| 2026-09-03 | ¥3,015.00 | -1.63% | ¥3,030.00 | ¥3,060.00 | ¥3,000.00 | 8.10K |
| 2026-09-02 | ¥3,065.00 | -0.33% | ¥3,050.00 | ¥3,075.00 | ¥3,045.00 | 1.00K |
| 2026-09-01 | ¥3,075.00 | +1.15% | ¥3,060.00 | ¥3,075.00 | ¥3,060.00 | 900 |
| 2026-08-31 | ¥3,040.00 | -0.33% | ¥3,025.00 | ¥3,075.00 | ¥3,025.00 | 2.50K |
| 2026-08-28 | ¥3,050.00 | -0.49% | ¥3,075.00 | ¥3,075.00 | ¥3,035.00 | 2.00K |
| 2026-08-27 | ¥3,065.00 | -0.16% | ¥3,065.00 | ¥3,065.00 | ¥3,065.00 | 100 |
| 2026-08-26 | ¥3,070.00 | +0.66% | ¥3,025.00 | ¥3,075.00 | ¥3,025.00 | 2.00K |
| 2026-08-25 | ¥3,050.00 | +0.83% | ¥3,025.00 | ¥3,050.00 | ¥3,025.00 | 1.00K |
| 2026-08-24 | ¥3,025.00 | -0.33% | ¥3,050.00 | ¥3,050.00 | ¥3,025.00 | 1.80K |
| 2026-08-21 | ¥3,035.00 | -0.16% | ¥3,045.00 | ¥3,050.00 | ¥3,020.00 | 1.20K |
| 2026-08-20 | ¥3,040.00 | +1.00% | ¥3,010.00 | ¥3,045.00 | ¥3,005.00 | 3.40K |
| 2026-08-19 | ¥3,010.00 | -1.95% | ¥3,030.00 | ¥3,035.00 | ¥3,000.00 | 2.40K |
| 2026-08-18 | ¥3,070.00 | +0.16% | ¥3,065.00 | ¥3,070.00 | ¥3,040.00 | 1.90K |
| 2026-08-17 | ¥3,065.00 | -0.33% | ¥3,055.00 | ¥3,080.00 | ¥3,055.00 | 800 |
| 2026-08-14 | ¥3,075.00 | +0.99% | ¥3,030.00 | ¥3,080.00 | ¥3,020.00 | 1.90K |
| 2026-08-13 | ¥3,045.00 | +0.33% | ¥3,025.00 | ¥3,050.00 | ¥3,020.00 | 1.10K |
| 2026-08-12 | ¥3,035.00 | -0.16% | ¥3,040.00 | ¥3,040.00 | ¥3,015.00 | 2.70K |
| 2026-08-10 | ¥3,040.00 | -1.78% | ¥3,025.00 | ¥3,080.00 | ¥3,025.00 | 4.60K |
| 2026-08-07 | ¥3,095.00 | +0.98% | ¥3,085.00 | ¥3,095.00 | ¥3,035.00 | 4.70K |
| 2026-08-06 | ¥3,065.00 | +0.33% | ¥3,040.00 | ¥3,070.00 | ¥3,030.00 | 1.30K |
| 2026-08-05 | ¥3,055.00 | 0.00% | ¥3,085.00 | ¥3,085.00 | ¥3,050.00 | 1.50K |
| 2026-08-04 | ¥3,055.00 | +1.16% | ¥3,025.00 | ¥3,055.00 | ¥3,025.00 | 2.00K |
| 2026-08-03 | ¥3,020.00 | -0.33% | ¥3,030.00 | ¥3,070.00 | ¥3,005.00 | 3.00K |
| 2026-07-31 | ¥3,030.00 | 0.00% | ¥3,030.00 | ¥3,035.00 | ¥3,030.00 | 1.00K |
| 2026-07-30 | ¥3,030.00 | -0.98% | ¥3,095.00 | ¥3,095.00 | ¥3,030.00 | 3.60K |
| 2026-07-29 | ¥3,060.00 | +1.16% | ¥3,040.00 | ¥3,080.00 | ¥3,010.00 | 2.20K |
| 2026-07-28 | ¥3,025.00 | -0.98% | ¥3,060.00 | ¥3,060.00 | ¥3,015.00 | 2.00K |
| 2026-07-27 | ¥3,055.00 | +1.16% | ¥3,045.00 | ¥3,055.00 | ¥3,020.00 | 2.20K |
| 2026-07-24 | ¥3,020.00 | -0.49% | ¥3,030.00 | ¥3,030.00 | ¥3,020.00 | 900 |
| 2026-07-23 | ¥3,035.00 | +0.17% | ¥3,030.00 | ¥3,055.00 | ¥3,030.00 | 2.10K |
| 2026-07-22 | ¥3,030.00 | -0.16% | ¥3,060.00 | ¥3,060.00 | ¥3,020.00 | 2.50K |
| 2026-07-21 | ¥3,035.00 | -1.94% | ¥3,045.00 | ¥3,045.00 | ¥2,990.00 | 16.80K |
| 2026-07-17 | ¥3,095.00 | +2.65% | ¥3,060.00 | ¥3,095.00 | ¥3,000.00 | 7.60K |
| 2026-07-16 | ¥3,015.00 | +0.50% | ¥3,020.00 | ¥3,085.00 | ¥3,015.00 | 5.50K |
| 2026-07-15 | ¥3,000.00 | +0.10% | ¥2,997.00 | ¥3,050.00 | ¥2,995.00 | 3.90K |
| 2026-07-14 | ¥2,997.00 | -0.60% | ¥3,015.00 | ¥3,015.00 | ¥2,996.00 | 2.30K |
| 2026-07-13 | ¥3,015.00 | -0.50% | ¥3,045.00 | ¥3,045.00 | ¥2,994.00 | 3.20K |
| 2026-07-10 | ¥3,030.00 | +0.33% | ¥2,997.00 | ¥3,030.00 | ¥2,997.00 | 7.40K |
| 2026-07-09 | ¥3,020.00 | +0.83% | ¥2,996.00 | ¥3,020.00 | ¥2,995.00 | 4.10K |
| 2026-07-08 | ¥2,995.00 | +0.30% | ¥2,999.00 | ¥3,030.00 | ¥2,989.00 | 2.60K |
| 2026-07-07 | ¥2,986.00 | -0.47% | ¥3,010.00 | ¥3,075.00 | ¥2,986.00 | 5.70K |
| 2026-07-06 | ¥3,000.00 | +2.01% | ¥2,942.00 | ¥3,000.00 | ¥2,942.00 | 8.70K |
| 2026-07-03 | ¥2,941.00 | +1.98% | ¥2,884.00 | ¥2,941.00 | ¥2,884.00 | 4.80K |
| 2026-07-02 | ¥2,884.00 | +0.42% | ¥2,872.00 | ¥2,901.00 | ¥2,872.00 | 3.00K |
| 2026-07-01 | ¥2,872.00 | -0.42% | ¥2,890.00 | ¥2,890.00 | ¥2,870.00 | 3.30K |
| 2026-06-30 | ¥2,884.00 | +0.77% | ¥2,851.00 | ¥2,884.00 | ¥2,850.00 | 3.60K |
| 2026-06-29 | ¥2,862.00 | +0.60% | ¥2,890.00 | ¥2,890.00 | ¥2,847.00 | 2.70K |
| 2026-06-26 | ¥2,845.00 | 0.00% | ¥2,879.00 | ¥2,879.00 | ¥2,828.00 | 2.50K |
| 2026-06-25 | ¥2,845.00 | +0.28% | ¥2,884.00 | ¥2,884.00 | ¥2,830.00 | 7.40K |
| 2026-06-24 | ¥2,837.00 | -1.01% | ¥2,866.00 | ¥2,889.00 | ¥2,837.00 | 4.30K |
| 2026-06-23 | ¥2,866.00 | -1.38% | ¥2,919.00 | ¥2,927.00 | ¥2,866.00 | 5.20K |
| 2026-06-22 | ¥2,906.00 | -0.45% | ¥2,920.00 | ¥2,920.00 | ¥2,875.00 | 4.00K |
| 2026-06-19 | ¥2,919.00 | +1.42% | ¥2,880.00 | ¥2,920.00 | ¥2,867.00 | 4.60K |
| 2026-06-18 | ¥2,878.00 | +0.84% | ¥2,895.00 | ¥2,895.00 | ¥2,845.00 | 3.40K |
| 2026-06-17 | ¥2,854.00 | -0.04% | ¥2,880.00 | ¥2,880.00 | ¥2,851.00 | 2.10K |
| 2026-06-16 | ¥2,855.00 | -1.01% | ¥2,860.00 | ¥2,883.00 | ¥2,855.00 | 3.40K |
| 2026-06-15 | ¥2,884.00 | +1.76% | ¥2,863.00 | ¥2,892.00 | ¥2,815.00 | 4.10K |
| 2026-06-12 | ¥2,834.00 | +0.85% | ¥2,815.00 | ¥2,840.00 | ¥2,815.00 | 1.10K |
| 2026-06-11 | ¥2,810.00 | +0.11% | ¥2,800.00 | ¥2,810.00 | ¥2,790.00 | 4.20K |
| 2026-06-10 | ¥2,807.00 | -0.35% | ¥2,820.00 | ¥2,820.00 | ¥2,801.00 | 2.20K |
| 2026-06-09 | ¥2,817.00 | +0.57% | ¥2,811.00 | ¥2,821.00 | ¥2,802.00 | 1.70K |
| 2026-06-08 | ¥2,801.00 | -0.85% | ¥2,821.00 | ¥2,830.00 | ¥2,801.00 | 3.00K |
| 2026-06-05 | ¥2,825.00 | -0.18% | ¥2,822.00 | ¥2,825.00 | ¥2,821.00 | 800 |
| 2026-06-04 | ¥2,830.00 | -0.07% | ¥2,871.00 | ¥2,871.00 | ¥2,811.00 | 1.30K |
| 2026-06-03 | ¥2,832.00 | +0.25% | ¥2,823.00 | ¥2,840.00 | ¥2,817.00 | 3.80K |
| 2026-06-02 | ¥2,825.00 | -0.98% | ¥2,853.00 | ¥2,879.00 | ¥2,810.00 | 4.30K |
| 2026-06-01 | ¥2,853.00 | -1.89% | ¥2,883.00 | ¥2,909.00 | ¥2,852.00 | 3.00K |
| 2026-05-29 | ¥2,908.00 | +1.64% | ¥2,873.00 | ¥2,914.00 | ¥2,868.00 | 1.80K |
| 2026-05-28 | ¥2,861.00 | -0.35% | ¥2,852.00 | ¥2,876.00 | ¥2,851.00 | 2.00K |
| 2026-05-27 | ¥2,871.00 | -0.14% | ¥2,886.00 | ¥2,888.00 | ¥2,850.00 | 1.60K |
| 2026-05-26 | ¥2,875.00 | +1.05% | ¥2,845.00 | ¥2,887.00 | ¥2,832.00 | 3.60K |
| 2026-05-25 | ¥2,845.00 | -1.22% | ¥2,830.00 | ¥2,888.00 | ¥2,830.00 | 6.10K |