Yoshitake Inc. 6488
TSE · Japan · Producer Manufacturing
¥1,047.00+2.00 (+0.19%)
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 | ¥1,046.00 | +0.10% | ¥1,050.00 | ¥1,050.00 | ¥1,045.00 | 2.60K |
| 2026-10-01 | ¥1,045.00 | -0.38% | ¥1,050.00 | ¥1,050.00 | ¥1,045.00 | 4.50K |
| 2026-09-30 | ¥1,049.00 | +0.48% | ¥1,050.00 | ¥1,050.00 | ¥1,040.00 | 12.10K |
| 2026-09-29 | ¥1,044.00 | -0.10% | ¥1,051.00 | ¥1,051.00 | ¥1,044.00 | 5.60K |
| 2026-09-28 | ¥1,045.00 | -0.10% | ¥1,050.00 | ¥1,050.00 | ¥1,045.00 | 9.60K |
| 2026-09-25 | ¥1,046.00 | +0.10% | ¥1,046.00 | ¥1,055.00 | ¥1,045.00 | 4.20K |
| 2026-09-24 | ¥1,045.00 | -0.10% | ¥1,050.00 | ¥1,053.00 | ¥1,044.00 | 6.90K |
| 2026-09-18 | ¥1,046.00 | +0.19% | ¥1,042.00 | ¥1,048.00 | ¥1,042.00 | 1.00K |
| 2026-09-17 | ¥1,044.00 | -0.95% | ¥1,055.00 | ¥1,055.00 | ¥1,044.00 | 1.40K |
| 2026-09-16 | ¥1,054.00 | -0.09% | ¥1,043.00 | ¥1,054.00 | ¥1,043.00 | 1.10K |
| 2026-09-15 | ¥1,055.00 | +0.57% | ¥1,043.00 | ¥1,055.00 | ¥1,043.00 | 2.10K |
| 2026-09-14 | ¥1,049.00 | +0.58% | ¥1,043.00 | ¥1,053.00 | ¥1,037.00 | 7.10K |
| 2026-09-11 | ¥1,043.00 | 0.00% | ¥1,043.00 | ¥1,050.00 | ¥1,027.00 | 5.30K |
| 2026-09-10 | ¥1,043.00 | +0.38% | ¥1,030.00 | ¥1,043.00 | ¥1,021.00 | 6.90K |
| 2026-09-09 | ¥1,039.00 | +0.39% | ¥1,023.00 | ¥1,041.00 | ¥1,023.00 | 5.90K |
| 2026-09-08 | ¥1,035.00 | -0.48% | ¥1,035.00 | ¥1,055.00 | ¥1,027.00 | 19.00K |
| 2026-09-07 | ¥1,040.00 | 0.00% | ¥1,040.00 | ¥1,054.00 | ¥1,037.00 | 3.50K |
| 2026-09-04 | ¥1,040.00 | -0.19% | ¥1,045.00 | ¥1,048.00 | ¥1,037.00 | 2.90K |
| 2026-09-03 | ¥1,042.00 | -0.10% | ¥1,038.00 | ¥1,044.00 | ¥1,021.00 | 6.40K |
| 2026-09-02 | ¥1,043.00 | -0.19% | ¥1,046.00 | ¥1,050.00 | ¥1,043.00 | 1.40K |
| 2026-09-01 | ¥1,045.00 | +0.48% | ¥1,036.00 | ¥1,045.00 | ¥1,036.00 | 1.60K |
| 2026-08-31 | ¥1,040.00 | -0.95% | ¥1,021.00 | ¥1,051.00 | ¥1,021.00 | 6.40K |
| 2026-08-28 | ¥1,050.00 | +1.74% | ¥1,037.00 | ¥1,054.00 | ¥1,036.00 | 3.20K |
| 2026-08-27 | ¥1,032.00 | -0.29% | ¥1,025.00 | ¥1,040.00 | ¥1,016.00 | 9.40K |
| 2026-08-26 | ¥1,035.00 | +0.19% | ¥1,039.00 | ¥1,039.00 | ¥1,025.00 | 2.10K |
| 2026-08-25 | ¥1,033.00 | -0.29% | ¥1,036.00 | ¥1,036.00 | ¥999.00 | 14.10K |
| 2026-08-24 | ¥1,036.00 | +0.19% | ¥1,049.00 | ¥1,049.00 | ¥1,035.00 | 3.40K |
| 2026-08-21 | ¥1,034.00 | -0.77% | ¥1,042.00 | ¥1,057.00 | ¥1,031.00 | 4.60K |
| 2026-08-20 | ¥1,042.00 | +0.48% | ¥1,035.00 | ¥1,056.00 | ¥1,034.00 | 2.80K |
| 2026-08-19 | ¥1,037.00 | -0.38% | ¥1,043.00 | ¥1,060.00 | ¥1,029.00 | 11.40K |
| 2026-08-18 | ¥1,041.00 | -1.23% | ¥1,050.00 | ¥1,055.00 | ¥1,041.00 | 3.00K |
| 2026-08-17 | ¥1,054.00 | -0.09% | ¥1,050.00 | ¥1,060.00 | ¥1,050.00 | 9.70K |
| 2026-08-14 | ¥1,055.00 | +0.09% | ¥1,054.00 | ¥1,059.00 | ¥1,040.00 | 9.20K |
| 2026-08-13 | ¥1,054.00 | +0.96% | ¥1,050.00 | ¥1,055.00 | ¥1,039.00 | 18.00K |
| 2026-08-12 | ¥1,044.00 | +4.40% | ¥1,030.00 | ¥1,084.00 | ¥1,030.00 | 29.40K |
| 2026-08-10 | ¥1,000.00 | +1.21% | ¥999.00 | ¥1,001.00 | ¥981.00 | 12.40K |
| 2026-08-07 | ¥988.00 | +0.30% | ¥984.00 | ¥988.00 | ¥981.00 | 2.10K |
| 2026-08-06 | ¥985.00 | -0.51% | ¥990.00 | ¥990.00 | ¥985.00 | 700 |
| 2026-08-05 | ¥990.00 | 0.00% | ¥996.00 | ¥996.00 | ¥984.00 | 3.40K |
| 2026-08-04 | ¥990.00 | +0.71% | ¥989.00 | ¥994.00 | ¥981.00 | 6.30K |
| 2026-08-03 | ¥983.00 | +0.31% | ¥985.00 | ¥997.00 | ¥980.00 | 8.40K |
| 2026-07-31 | ¥980.00 | -1.01% | ¥989.00 | ¥1,000.00 | ¥974.00 | 22.60K |
| 2026-07-30 | ¥990.00 | +0.41% | ¥982.00 | ¥990.00 | ¥978.00 | 3.10K |
| 2026-07-29 | ¥986.00 | +0.61% | ¥985.00 | ¥986.00 | ¥977.00 | 3.50K |
| 2026-07-28 | ¥980.00 | 0.00% | ¥985.00 | ¥986.00 | ¥980.00 | 2.60K |
| 2026-07-27 | ¥980.00 | 0.00% | ¥980.00 | ¥985.00 | ¥977.00 | 2.00K |
| 2026-07-24 | ¥980.00 | +0.31% | ¥985.00 | ¥990.00 | ¥980.00 | 4.90K |
| 2026-07-23 | ¥977.00 | -0.71% | ¥986.00 | ¥986.00 | ¥976.00 | 4.60K |
| 2026-07-22 | ¥984.00 | +0.51% | ¥982.00 | ¥987.00 | ¥980.00 | 10.10K |
| 2026-07-21 | ¥979.00 | +0.82% | ¥974.00 | ¥980.00 | ¥970.00 | 2.20K |
| 2026-07-17 | ¥971.00 | -0.51% | ¥976.00 | ¥976.00 | ¥960.00 | 7.80K |
| 2026-07-16 | ¥976.00 | -0.20% | ¥985.00 | ¥985.00 | ¥970.00 | 3.30K |
| 2026-07-15 | ¥978.00 | -0.10% | ¥971.00 | ¥983.00 | ¥970.00 | 4.80K |
| 2026-07-14 | ¥979.00 | +0.31% | ¥980.00 | ¥983.00 | ¥975.00 | 4.70K |
| 2026-07-13 | ¥976.00 | +1.04% | ¥970.00 | ¥980.00 | ¥968.00 | 6.50K |
| 2026-07-10 | ¥966.00 | +0.31% | ¥970.00 | ¥971.00 | ¥956.00 | 9.20K |
| 2026-07-09 | ¥963.00 | +0.31% | ¥962.00 | ¥967.00 | ¥953.00 | 10.00K |
| 2026-07-08 | ¥960.00 | -0.10% | ¥960.00 | ¥962.00 | ¥957.00 | 5.70K |
| 2026-07-07 | ¥961.00 | -0.52% | ¥970.00 | ¥970.00 | ¥961.00 | 10.50K |
| 2026-07-06 | ¥966.00 | +0.10% | ¥962.00 | ¥966.00 | ¥961.00 | 2.80K |
| 2026-07-03 | ¥965.00 | -0.31% | ¥955.00 | ¥975.00 | ¥954.00 | 12.20K |
| 2026-07-02 | ¥968.00 | +3.09% | ¥948.00 | ¥968.00 | ¥943.00 | 12.30K |
| 2026-07-01 | ¥939.00 | -0.11% | ¥940.00 | ¥945.00 | ¥936.00 | 4.70K |
| 2026-06-30 | ¥940.00 | +0.11% | ¥935.00 | ¥940.00 | ¥933.00 | 1.50K |
| 2026-06-29 | ¥939.00 | +0.54% | ¥936.00 | ¥939.00 | ¥931.00 | 3.80K |
| 2026-06-26 | ¥934.00 | -0.11% | ¥927.00 | ¥936.00 | ¥925.00 | 9.10K |
| 2026-06-25 | ¥935.00 | -0.21% | ¥937.00 | ¥937.00 | ¥932.00 | 5.70K |
| 2026-06-24 | ¥937.00 | -0.53% | ¥942.00 | ¥942.00 | ¥921.00 | 6.00K |
| 2026-06-23 | ¥942.00 | 0.00% | ¥948.00 | ¥948.00 | ¥930.00 | 10.20K |
| 2026-06-22 | ¥942.00 | +0.75% | ¥939.00 | ¥947.00 | ¥939.00 | 8.70K |
| 2026-06-19 | ¥935.00 | +1.30% | ¥930.00 | ¥939.00 | ¥930.00 | 7.10K |
| 2026-06-18 | ¥923.00 | -0.11% | ¥924.00 | ¥930.00 | ¥923.00 | 5.30K |
| 2026-06-17 | ¥924.00 | +0.65% | ¥920.00 | ¥930.00 | ¥920.00 | 1.40K |
| 2026-06-16 | ¥918.00 | -0.22% | ¥919.00 | ¥920.00 | ¥917.00 | 4.00K |
| 2026-06-15 | ¥920.00 | +0.77% | ¥915.00 | ¥921.00 | ¥915.00 | 6.00K |
| 2026-06-12 | ¥913.00 | -0.22% | ¥920.00 | ¥921.00 | ¥913.00 | 5.30K |
| 2026-06-11 | ¥915.00 | -0.65% | ¥920.00 | ¥920.00 | ¥910.00 | 5.40K |
| 2026-06-10 | ¥921.00 | -1.07% | ¥931.00 | ¥931.00 | ¥921.00 | 9.10K |
| 2026-06-09 | ¥931.00 | -0.21% | ¥938.00 | ¥940.00 | ¥931.00 | 7.70K |
| 2026-06-08 | ¥933.00 | -0.32% | ¥928.00 | ¥933.00 | ¥928.00 | 1.70K |
| 2026-06-05 | ¥936.00 | +0.21% | ¥939.00 | ¥939.00 | ¥933.00 | 2.90K |
| 2026-06-04 | ¥934.00 | +0.32% | ¥930.00 | ¥938.00 | ¥928.00 | 3.80K |
| 2026-06-03 | ¥931.00 | 0.00% | ¥932.00 | ¥939.00 | ¥923.00 | 3.20K |
| 2026-06-02 | ¥931.00 | +0.43% | ¥927.00 | ¥931.00 | ¥920.00 | 5.60K |
| 2026-06-01 | ¥927.00 | -0.54% | ¥924.00 | ¥927.00 | ¥922.00 | 6.70K |
| 2026-05-29 | ¥932.00 | +0.65% | ¥930.00 | ¥933.00 | ¥925.00 | 3.60K |
| 2026-05-28 | ¥926.00 | -0.64% | ¥937.00 | ¥939.00 | ¥920.00 | 14.70K |
| 2026-05-27 | ¥932.00 | -0.85% | ¥943.00 | ¥943.00 | ¥930.00 | 2.10K |
| 2026-05-26 | ¥940.00 | -1.05% | ¥950.00 | ¥950.00 | ¥932.00 | 6.00K |
| 2026-05-25 | ¥950.00 | -0.11% | ¥960.00 | ¥960.00 | ¥950.00 | 4.00K |