Yutaka Trusty Securities Co., Ltd. 8747
TSE · Japan · Finance
¥2,153.00-100.00 (-4.44%)
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 | ¥2,153.00 | -4.44% | ¥2,228.00 | ¥2,262.00 | ¥2,153.00 | 8.80K |
| 2026-10-01 | ¥2,253.00 | -0.88% | ¥2,270.00 | ¥2,270.00 | ¥2,222.00 | 3.60K |
| 2026-09-30 | ¥2,273.00 | +0.58% | ¥2,261.00 | ¥2,296.00 | ¥2,230.00 | 7.20K |
| 2026-09-29 | ¥2,260.00 | -3.67% | ¥2,334.00 | ¥2,334.00 | ¥2,222.00 | 8.50K |
| 2026-09-28 | ¥2,346.00 | +2.00% | ¥2,298.00 | ¥2,346.00 | ¥2,282.00 | 9.20K |
| 2026-09-25 | ¥2,300.00 | -0.95% | ¥2,372.00 | ¥2,372.00 | ¥2,300.00 | 7.30K |
| 2026-09-24 | ¥2,322.00 | -0.98% | ¥2,370.00 | ¥2,370.00 | ¥2,300.00 | 14.90K |
| 2026-09-18 | ¥2,345.00 | +4.31% | ¥2,260.00 | ¥2,370.00 | ¥2,260.00 | 22.60K |
| 2026-09-17 | ¥2,248.00 | +2.14% | ¥2,202.00 | ¥2,250.00 | ¥2,202.00 | 15.50K |
| 2026-09-16 | ¥2,201.00 | +1.43% | ¥2,170.00 | ¥2,239.00 | ¥2,170.00 | 6.80K |
| 2026-09-15 | ¥2,170.00 | -1.45% | ¥2,184.00 | ¥2,186.00 | ¥2,166.00 | 4.40K |
| 2026-09-14 | ¥2,202.00 | +0.09% | ¥2,200.00 | ¥2,209.00 | ¥2,180.00 | 1.60K |
| 2026-09-11 | ¥2,200.00 | +0.82% | ¥2,183.00 | ¥2,216.00 | ¥2,182.00 | 2.00K |
| 2026-09-10 | ¥2,182.00 | -0.59% | ¥2,195.00 | ¥2,218.00 | ¥2,180.00 | 6.40K |
| 2026-09-09 | ¥2,195.00 | -1.88% | ¥2,222.00 | ¥2,256.00 | ¥2,192.00 | 5.80K |
| 2026-09-08 | ¥2,237.00 | +0.40% | ¥2,201.00 | ¥2,258.00 | ¥2,201.00 | 4.10K |
| 2026-09-07 | ¥2,228.00 | +1.27% | ¥2,202.00 | ¥2,249.00 | ¥2,190.00 | 8.30K |
| 2026-09-04 | ¥2,200.00 | +0.69% | ¥2,234.00 | ¥2,251.00 | ¥2,200.00 | 4.70K |
| 2026-09-03 | ¥2,185.00 | +0.23% | ¥2,198.00 | ¥2,213.00 | ¥2,174.00 | 9.70K |
| 2026-09-02 | ¥2,180.00 | -1.98% | ¥2,195.00 | ¥2,202.00 | ¥2,145.00 | 11.50K |
| 2026-09-01 | ¥2,224.00 | -2.71% | ¥2,300.00 | ¥2,300.00 | ¥2,224.00 | 6.70K |
| 2026-08-31 | ¥2,286.00 | -1.89% | ¥2,323.00 | ¥2,356.00 | ¥2,284.00 | 9.60K |
| 2026-08-28 | ¥2,330.00 | +0.95% | ¥2,330.00 | ¥2,361.00 | ¥2,317.00 | 6.30K |
| 2026-08-27 | ¥2,308.00 | +1.85% | ¥2,287.00 | ¥2,320.00 | ¥2,265.00 | 9.70K |
| 2026-08-26 | ¥2,266.00 | +0.31% | ¥2,259.00 | ¥2,292.00 | ¥2,259.00 | 5.90K |
| 2026-08-25 | ¥2,259.00 | -2.25% | ¥2,311.00 | ¥2,320.00 | ¥2,255.00 | 14.70K |
| 2026-08-24 | ¥2,311.00 | +2.39% | ¥2,307.00 | ¥2,343.00 | ¥2,275.00 | 11.60K |
| 2026-08-21 | ¥2,257.00 | +1.53% | ¥2,255.00 | ¥2,275.00 | ¥2,220.00 | 12.50K |
| 2026-08-20 | ¥2,223.00 | +5.51% | ¥2,157.00 | ¥2,235.00 | ¥2,117.00 | 11.90K |
| 2026-08-19 | ¥2,107.00 | -1.40% | ¥2,169.00 | ¥2,169.00 | ¥2,100.00 | 11.90K |
| 2026-08-18 | ¥2,137.00 | +3.29% | ¥2,113.00 | ¥2,156.00 | ¥2,090.00 | 13.80K |
| 2026-08-17 | ¥2,069.00 | -0.43% | ¥2,117.00 | ¥2,117.00 | ¥2,067.00 | 9.40K |
| 2026-08-14 | ¥2,078.00 | -0.19% | ¥2,131.00 | ¥2,131.00 | ¥2,067.00 | 5.70K |
| 2026-08-13 | ¥2,082.00 | +0.14% | ¥2,120.00 | ¥2,120.00 | ¥2,046.00 | 8.60K |
| 2026-08-12 | ¥2,079.00 | +2.31% | ¥2,032.00 | ¥2,079.00 | ¥2,024.00 | 7.20K |
| 2026-08-10 | ¥2,032.00 | +1.85% | ¥1,985.00 | ¥2,040.00 | ¥1,961.00 | 70.60K |
| 2026-08-07 | ¥1,995.00 | -14.12% | ¥2,285.00 | ¥2,285.00 | ¥1,995.00 | 63.40K |
| 2026-08-06 | ¥2,323.00 | -1.69% | ¥2,400.00 | ¥2,421.00 | ¥2,323.00 | 15.50K |
| 2026-08-05 | ¥2,363.00 | -0.21% | ¥2,398.00 | ¥2,437.00 | ¥2,363.00 | 6.70K |
| 2026-08-04 | ¥2,368.00 | -0.92% | ¥2,406.00 | ¥2,417.00 | ¥2,368.00 | 2.50K |
| 2026-08-03 | ¥2,390.00 | +1.36% | ¥2,408.00 | ¥2,446.00 | ¥2,318.00 | 6.50K |
| 2026-07-31 | ¥2,358.00 | +2.52% | ¥2,350.00 | ¥2,380.00 | ¥2,301.00 | 8.50K |
| 2026-07-30 | ¥2,300.00 | +0.52% | ¥2,290.00 | ¥2,350.00 | ¥2,290.00 | 7.50K |
| 2026-07-29 | ¥2,288.00 | -2.68% | ¥2,335.00 | ¥2,355.00 | ¥2,272.00 | 4.90K |
| 2026-07-28 | ¥2,351.00 | -3.05% | ¥2,410.00 | ¥2,411.00 | ¥2,341.00 | 15.60K |
| 2026-07-27 | ¥2,425.00 | 0.00% | ¥2,441.00 | ¥2,497.00 | ¥2,397.00 | 13.50K |
| 2026-07-24 | ¥2,425.00 | -2.61% | ¥2,512.00 | ¥2,512.00 | ¥2,408.00 | 14.40K |
| 2026-07-23 | ¥2,490.00 | +0.20% | ¥2,495.00 | ¥2,519.00 | ¥2,453.00 | 9.00K |
| 2026-07-22 | ¥2,485.00 | +2.69% | ¥2,450.00 | ¥2,490.00 | ¥2,431.00 | 9.50K |
| 2026-07-21 | ¥2,420.00 | +4.58% | ¥2,364.00 | ¥2,433.00 | ¥2,334.00 | 14.40K |
| 2026-07-17 | ¥2,314.00 | -4.30% | ¥2,414.00 | ¥2,414.00 | ¥2,300.00 | 14.10K |
| 2026-07-16 | ¥2,418.00 | -1.23% | ¥2,474.00 | ¥2,474.00 | ¥2,418.00 | 2.00K |
| 2026-07-15 | ¥2,448.00 | +2.38% | ¥2,415.00 | ¥2,456.00 | ¥2,411.00 | 5.60K |
| 2026-07-14 | ¥2,391.00 | -0.71% | ¥2,400.00 | ¥2,420.00 | ¥2,363.00 | 7.30K |
| 2026-07-13 | ¥2,408.00 | +1.39% | ¥2,375.00 | ¥2,409.00 | ¥2,330.00 | 6.50K |
| 2026-07-10 | ¥2,375.00 | +2.33% | ¥2,350.00 | ¥2,415.00 | ¥2,310.00 | 12.00K |
| 2026-07-09 | ¥2,321.00 | -2.07% | ¥2,378.00 | ¥2,378.00 | ¥2,281.00 | 12.90K |
| 2026-07-08 | ¥2,370.00 | +1.20% | ¥2,322.00 | ¥2,370.00 | ¥2,322.00 | 8.90K |
| 2026-07-07 | ¥2,342.00 | +0.26% | ¥2,365.00 | ¥2,365.00 | ¥2,307.00 | 14.50K |
| 2026-07-06 | ¥2,336.00 | +4.15% | ¥2,243.00 | ¥2,336.00 | ¥2,240.00 | 15.80K |
| 2026-07-03 | ¥2,243.00 | +2.37% | ¥2,257.00 | ¥2,276.00 | ¥2,216.00 | 36.30K |
| 2026-07-02 | ¥2,191.00 | +2.96% | ¥2,139.00 | ¥2,214.00 | ¥2,111.00 | 10.70K |
| 2026-07-01 | ¥2,128.00 | -0.28% | ¥2,107.00 | ¥2,158.00 | ¥2,107.00 | 6.30K |
| 2026-06-30 | ¥2,134.00 | +1.38% | ¥2,105.00 | ¥2,147.00 | ¥2,085.00 | 7.50K |
| 2026-06-29 | ¥2,105.00 | +1.30% | ¥2,075.00 | ¥2,140.00 | ¥2,075.00 | 6.80K |
| 2026-06-26 | ¥2,078.00 | -0.57% | ¥2,068.00 | ¥2,108.00 | ¥2,061.00 | 7.20K |
| 2026-06-25 | ¥2,090.00 | -0.57% | ¥2,128.00 | ¥2,128.00 | ¥2,060.00 | 9.80K |
| 2026-06-24 | ¥2,102.00 | -2.00% | ¥2,118.00 | ¥2,168.00 | ¥2,088.00 | 4.10K |
| 2026-06-23 | ¥2,145.00 | -1.47% | ¥2,174.00 | ¥2,199.00 | ¥2,100.00 | 6.90K |
| 2026-06-22 | ¥2,177.00 | -1.36% | ¥2,207.00 | ¥2,228.00 | ¥2,151.00 | 4.90K |
| 2026-06-19 | ¥2,207.00 | +0.36% | ¥2,229.00 | ¥2,251.00 | ¥2,154.00 | 13.60K |
| 2026-06-18 | ¥2,199.00 | +0.87% | ¥2,230.00 | ¥2,246.00 | ¥2,180.00 | 6.70K |
| 2026-06-17 | ¥2,180.00 | +1.96% | ¥2,188.00 | ¥2,248.00 | ¥2,165.00 | 6.70K |
| 2026-06-16 | ¥2,138.00 | -2.77% | ¥2,199.00 | ¥2,232.00 | ¥2,112.00 | 13.00K |
| 2026-06-15 | ¥2,199.00 | +3.39% | ¥2,145.00 | ¥2,243.00 | ¥2,145.00 | 5.40K |
| 2026-06-12 | ¥2,127.00 | +1.19% | ¥2,152.00 | ¥2,180.00 | ¥2,096.00 | 16.70K |
| 2026-06-11 | ¥2,102.00 | -1.78% | ¥2,125.00 | ¥2,142.00 | ¥2,076.00 | 15.40K |
| 2026-06-10 | ¥2,140.00 | -1.47% | ¥2,195.00 | ¥2,204.00 | ¥2,119.00 | 9.00K |
| 2026-06-09 | ¥2,172.00 | +2.94% | ¥2,145.00 | ¥2,231.00 | ¥2,140.00 | 5.30K |
| 2026-06-08 | ¥2,110.00 | -3.70% | ¥2,169.00 | ¥2,174.00 | ¥2,110.00 | 16.00K |
| 2026-06-05 | ¥2,191.00 | +4.83% | ¥2,103.00 | ¥2,225.00 | ¥2,103.00 | 13.30K |
| 2026-06-04 | ¥2,090.00 | -1.55% | ¥2,104.00 | ¥2,126.00 | ¥2,085.00 | 8.70K |
| 2026-06-03 | ¥2,123.00 | -1.21% | ¥2,143.00 | ¥2,160.00 | ¥2,113.00 | 7.20K |
| 2026-06-02 | ¥2,149.00 | +0.05% | ¥2,198.00 | ¥2,198.00 | ¥2,085.00 | 19.30K |
| 2026-06-01 | ¥2,148.00 | -4.83% | ¥2,221.00 | ¥2,221.00 | ¥2,137.00 | 17.20K |
| 2026-05-29 | ¥2,257.00 | -0.44% | ¥2,268.00 | ¥2,309.00 | ¥2,240.00 | 10.20K |
| 2026-05-28 | ¥2,267.00 | -2.54% | ¥2,303.00 | ¥2,303.00 | ¥2,235.00 | 11.90K |
| 2026-05-27 | ¥2,326.00 | +1.62% | ¥2,291.00 | ¥2,336.00 | ¥2,272.00 | 11.70K |
| 2026-05-26 | ¥2,289.00 | -1.29% | ¥2,305.00 | ¥2,321.00 | ¥2,279.00 | 12.20K |
| 2026-05-25 | ¥2,319.00 | -0.17% | ¥2,349.00 | ¥2,350.00 | ¥2,317.00 | 6.80K |