Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Yutaka Foods Corporation (2806.T)

Compare
1,987.00
-49.00
(-2.41%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20251,997.002,009.001,987.001,987.001,987.00900
Apr 8, 20251,958.002,036.001,954.002,036.002,036.002,500
Apr 7, 20251,863.001,943.001,823.001,918.001,918.007,900
Apr 4, 20252,115.002,115.002,050.002,083.002,083.003,800
Apr 3, 20252,156.002,202.002,151.002,152.002,152.002,000
Apr 2, 20252,264.002,264.002,202.002,202.002,202.001,900
Apr 1, 20252,276.002,276.002,221.002,242.002,242.003,000
Mar 31, 20252,268.002,310.002,268.002,300.002,300.005,200
Mar 28, 2025 20.00 Dividend
Mar 28, 20252,231.002,271.002,150.002,268.002,268.005,200
Mar 27, 20252,310.002,310.002,236.002,251.002,231.001,100
Mar 26, 20252,264.002,274.002,264.002,274.002,253.801,000
Mar 25, 20252,245.002,270.002,239.002,264.002,243.882,000
Mar 24, 20252,257.002,257.002,245.002,245.002,225.052,200
Mar 21, 20252,270.002,277.002,260.002,260.002,239.921,900
Mar 19, 20252,269.002,282.002,251.002,281.002,260.732,900
Mar 18, 20252,277.002,283.002,275.002,278.002,257.763,300
Mar 17, 20252,290.002,320.002,255.002,285.002,264.703,400
Mar 14, 20252,289.002,290.002,289.002,290.002,269.65300
Mar 13, 20252,278.002,298.002,253.002,281.002,260.732,900
Mar 12, 20252,277.002,286.002,270.002,278.002,257.762,400
Mar 11, 20252,291.002,291.002,280.002,280.002,259.74400
Mar 10, 20252,296.002,305.002,295.002,305.002,284.52300
Mar 7, 20252,283.002,305.002,283.002,305.002,284.522,200
Mar 6, 20252,289.002,323.002,285.002,312.002,291.461,500
Mar 5, 20252,292.002,295.002,260.002,289.002,268.663,500
Mar 4, 20252,335.002,335.002,330.002,330.002,309.30200
Mar 3, 20252,302.002,330.002,300.002,330.002,309.302,000
Feb 28, 20252,285.002,365.002,285.002,302.002,281.557,900
Feb 27, 20252,275.002,285.002,269.002,285.002,264.701,500
Feb 26, 20252,284.002,284.002,280.002,280.002,259.74700
Feb 25, 20252,293.002,293.002,284.002,284.002,263.71400
Feb 21, 20252,299.002,299.002,204.002,295.002,274.611,800
Feb 20, 20252,250.002,324.002,231.002,323.002,302.366,100
Feb 19, 20252,265.002,280.002,265.002,275.002,254.791,400
Feb 18, 20252,271.002,293.002,243.002,252.002,231.992,700
Feb 17, 20252,248.002,295.002,248.002,280.002,259.744,800
Feb 14, 20252,269.002,289.002,248.002,287.002,266.68600
Feb 13, 20252,265.002,330.002,238.002,319.002,298.404,400
Feb 12, 20252,293.002,293.002,250.002,279.002,258.753,300
Feb 10, 20252,318.002,327.002,290.002,290.002,269.65700
Feb 7, 20252,330.002,330.002,304.002,305.002,284.521,400
Feb 6, 20252,270.002,348.002,270.002,348.002,327.14300
Feb 5, 20252,305.002,328.002,255.002,291.002,270.643,000
Feb 4, 20252,259.002,309.002,259.002,309.002,288.483,000
Feb 3, 20252,279.002,309.002,257.002,309.002,288.482,200
Jan 31, 20252,374.002,374.002,269.002,329.002,308.311,800
Jan 30, 20252,339.002,356.002,255.002,356.002,335.074,100
Jan 29, 20252,371.002,371.002,345.002,345.002,324.16500
Jan 28, 20252,385.002,385.002,385.002,385.002,363.81-
Jan 27, 20252,390.002,390.002,302.002,385.002,363.813,100
Jan 24, 20252,380.002,395.002,376.002,390.002,368.76500
Jan 23, 20252,400.002,400.002,376.002,376.002,354.89800
Jan 22, 20252,368.002,389.002,366.002,389.002,367.772,000
Jan 21, 20252,376.002,376.002,350.002,375.002,353.901,300
Jan 20, 20252,375.002,376.002,375.002,376.002,354.89700
Jan 17, 20252,399.002,399.002,301.002,378.002,356.872,300
Jan 16, 20252,370.002,402.002,370.002,402.002,380.66400
Jan 15, 20252,384.002,400.002,371.002,371.002,349.931,700
Jan 14, 20252,322.002,382.002,322.002,382.002,360.844,900
Jan 10, 20252,328.002,338.002,328.002,338.002,317.231,000
Jan 9, 20252,294.002,325.002,294.002,325.002,304.341,700
Jan 8, 20252,310.002,320.002,310.002,312.002,291.461,200
Jan 7, 20252,310.002,325.002,310.002,310.002,289.482,400
Jan 6, 20252,299.002,310.002,299.002,310.002,289.482,900
Dec 30, 20242,285.002,300.002,285.002,300.002,279.563,400
Dec 27, 20242,267.002,285.002,200.002,285.002,264.702,000
Dec 26, 20242,280.002,284.002,279.002,282.002,261.721,800
Dec 25, 20242,245.002,300.002,245.002,280.002,259.741,400
Dec 24, 20242,263.002,280.002,241.002,243.002,223.07500
Dec 23, 20242,233.002,279.002,229.002,278.002,257.761,100
Dec 20, 20242,226.002,230.002,226.002,230.002,210.19200
Dec 19, 20242,232.002,232.002,232.002,232.002,212.17200
Dec 18, 20242,230.002,232.002,221.002,232.002,212.17500
Dec 17, 20242,222.002,230.002,222.002,230.002,210.19500
Dec 16, 20242,229.002,232.002,218.002,232.002,212.17900
Dec 13, 20242,244.002,244.002,220.002,220.002,200.28300
Dec 12, 20242,226.002,244.002,226.002,230.002,210.19500
Dec 11, 20242,230.002,230.002,230.002,230.002,210.191,200
Dec 10, 20242,230.002,230.002,230.002,230.002,210.19100
Dec 9, 20242,187.002,233.002,187.002,225.002,205.233,000
Dec 6, 20242,179.002,187.002,179.002,187.002,167.571,700
Dec 5, 20242,198.002,198.002,160.002,179.002,159.641,700
Dec 4, 20242,152.002,168.002,150.002,168.002,148.741,000
Dec 3, 20242,190.002,197.002,147.002,152.002,132.882,000
Dec 2, 20242,126.002,140.002,121.002,140.002,120.992,100
Nov 29, 20242,125.002,125.002,125.002,125.002,106.12100
Nov 28, 20242,125.002,125.002,125.002,125.002,106.12500
Nov 27, 20242,144.002,146.002,142.002,146.002,126.93600
Nov 26, 20242,130.002,149.002,118.002,118.002,099.182,900
Nov 25, 20242,120.002,137.002,120.002,130.002,111.071,200
Nov 22, 20242,120.002,120.002,115.002,120.002,101.16400
Nov 21, 20242,135.002,135.002,100.002,115.002,096.21900
Nov 20, 20242,104.002,135.002,104.002,135.002,116.03300
Nov 19, 20242,100.002,120.002,070.002,112.002,093.23900
Nov 18, 20242,093.002,136.002,093.002,101.002,082.33800
Nov 15, 20242,130.002,130.002,100.002,129.002,110.081,400
Nov 14, 20242,110.002,130.002,092.002,130.002,111.07700
Nov 13, 20242,119.002,124.002,088.002,118.002,099.183,800
Nov 12, 20242,088.002,120.002,061.002,119.002,100.175,200
Nov 11, 20242,086.002,086.002,039.002,082.002,063.507,100
Nov 8, 20242,282.002,300.002,020.002,036.002,017.9119,300
Nov 7, 20242,189.002,250.002,176.002,232.002,212.179,500
Nov 6, 20242,182.002,189.002,155.002,189.002,169.553,100
Nov 5, 20242,160.002,188.002,133.002,188.002,168.567,800
Nov 1, 20242,119.002,130.002,101.002,130.002,111.071,700
Oct 31, 20242,097.002,124.002,097.002,124.002,105.13200
Oct 30, 20242,106.002,129.002,106.002,129.002,110.08200
Oct 29, 20242,100.002,117.002,077.002,099.002,080.352,900
Oct 28, 20242,110.002,120.002,106.002,106.002,087.295,200
Oct 25, 20242,105.002,114.002,076.002,107.002,088.281,700
Oct 24, 20242,118.002,118.002,105.002,105.002,086.30300
Oct 23, 20242,101.002,126.002,075.002,125.002,106.122,200
Oct 22, 20242,101.002,101.002,099.002,099.002,080.351,800
Oct 21, 20242,122.002,122.002,100.002,102.002,083.32800
Oct 18, 20242,104.002,110.002,104.002,110.002,091.25300
Oct 17, 20242,100.002,102.002,100.002,102.002,083.32200
Oct 16, 20242,086.002,115.002,086.002,115.002,096.21700
Oct 15, 20242,141.002,141.002,030.002,095.002,076.392,800
Oct 11, 20242,115.002,115.002,101.002,101.002,082.331,200
Oct 10, 20242,120.002,120.002,120.002,120.002,101.16200
Oct 9, 20242,113.002,120.002,113.002,120.002,101.16200
Oct 8, 20242,120.002,120.002,111.002,113.002,094.232,800
Oct 7, 20242,127.002,127.002,100.002,120.002,101.161,300
Oct 4, 20242,122.002,122.002,108.002,121.002,102.16500
Oct 3, 20242,118.002,130.002,100.002,130.002,111.07300
Oct 2, 20242,113.002,113.002,082.002,100.002,081.34400
Oct 1, 20242,090.002,150.002,034.002,113.002,094.234,900
Sep 30, 20242,066.002,110.002,066.002,090.002,071.43500
Sep 27, 2024 20.00 Dividend
Sep 27, 20242,100.002,130.002,053.002,067.002,048.632,500
Sep 26, 20242,142.002,142.002,120.002,120.002,081.34900
Sep 25, 20242,109.002,149.002,109.002,142.002,102.941,300
Sep 24, 20242,062.002,062.002,062.002,062.002,024.40400
Sep 20, 20242,050.002,100.002,036.002,100.002,061.711,100
Sep 19, 20242,046.002,084.002,046.002,054.002,016.551,300
Sep 18, 20242,030.002,061.002,030.002,061.002,023.42700
Sep 17, 20242,026.002,028.002,025.002,025.001,988.07400
Sep 13, 20242,021.002,023.002,021.002,023.001,986.11400
Sep 12, 20242,021.002,021.002,021.002,021.001,984.15200
Sep 11, 20242,040.002,040.002,016.002,016.001,979.24200
Sep 10, 20242,035.002,041.002,028.002,041.002,003.78800
Sep 9, 20242,010.002,024.002,010.002,024.001,987.09300
Sep 6, 20242,038.002,038.002,012.002,031.001,993.96900
Sep 5, 20242,021.002,049.002,002.002,046.002,008.696,500
Sep 4, 20242,072.002,100.002,072.002,100.002,061.71600
Sep 3, 20242,071.002,100.002,071.002,100.002,061.71700
Sep 2, 20242,063.002,065.002,063.002,065.002,027.34200
Aug 30, 20242,107.002,107.002,105.002,105.002,066.61300
Aug 29, 20242,147.002,147.002,085.002,085.002,046.981,300
Aug 28, 20242,192.002,192.002,078.002,156.002,116.694,600
Aug 27, 20242,120.002,192.002,106.002,192.002,152.033,400
Aug 26, 20242,085.002,143.002,057.002,117.002,078.402,500
Aug 23, 20242,057.002,087.002,057.002,087.002,048.942,600
Aug 22, 20242,025.002,057.002,023.002,052.002,014.584,600
Aug 21, 20242,012.002,023.002,011.002,022.001,985.135,000
Aug 20, 20242,024.002,026.002,003.002,006.001,969.422,700
Aug 19, 20241,988.002,025.001,988.002,025.001,988.072,500
Aug 16, 20241,977.002,023.001,976.001,994.001,957.644,000
Aug 15, 20241,969.001,977.001,969.001,977.001,940.95500
Aug 14, 20241,974.001,976.001,974.001,976.001,939.97200
Aug 13, 20241,977.001,977.001,977.001,977.001,940.95100
Aug 9, 20241,963.001,976.001,936.001,976.001,939.971,200
Aug 8, 20241,883.001,883.001,883.001,883.001,848.66100
Aug 7, 20241,920.001,949.001,883.001,883.001,848.661,300
Aug 6, 20241,933.001,989.001,933.001,949.001,913.46500
Aug 5, 20241,945.001,969.001,900.001,933.001,897.759,100
Aug 2, 20241,966.002,016.001,933.001,985.001,948.801,900
Aug 1, 20242,010.002,020.002,010.002,016.001,979.24300
Jul 31, 20242,000.002,020.001,970.002,020.001,983.172,500
Jul 30, 20241,980.002,013.001,980.002,013.001,976.29600
Jul 29, 20242,015.002,015.002,015.002,015.001,978.26700
Jul 26, 20241,999.002,012.001,999.002,012.001,975.31900
Jul 25, 20242,000.002,000.001,999.001,999.001,962.55300
Jul 24, 20242,014.002,014.001,981.002,000.001,963.53600
Jul 23, 20241,985.002,018.001,985.002,018.001,981.20900
Jul 22, 20242,001.002,016.001,982.001,985.001,948.80800
Jul 19, 20242,020.002,023.002,000.002,017.001,980.222,800
Jul 18, 20242,013.002,018.002,011.002,018.001,981.20400
Jul 17, 20242,024.002,025.002,013.002,013.001,976.291,300
Jul 16, 20242,018.002,024.002,015.002,024.001,987.091,200
Jul 12, 20241,999.002,018.001,999.002,018.001,981.201,700
Jul 11, 20241,971.001,999.001,970.001,999.001,962.552,800
Jul 10, 20241,966.001,996.001,962.001,982.001,945.864,100
Jul 9, 20241,979.001,979.001,979.001,979.001,942.91100
Jul 8, 20241,990.002,000.001,968.001,979.001,942.911,900
Jul 5, 20241,939.001,951.001,939.001,950.001,914.441,100
Jul 4, 20241,926.001,984.001,920.001,947.001,911.503,800
Jul 3, 20241,922.001,933.001,911.001,930.001,894.813,600
Jul 2, 20241,917.001,927.001,887.001,924.001,888.925,800
Jul 1, 20241,891.001,926.001,891.001,917.001,882.042,500
Jun 28, 20241,851.001,889.001,851.001,889.001,854.554,600
Jun 27, 20241,846.001,850.001,840.001,850.001,816.27500
Jun 26, 20241,832.001,847.001,829.001,846.001,812.341,900
Jun 25, 20241,812.001,816.001,812.001,816.001,782.89900
Jun 24, 20241,813.001,813.001,811.001,811.001,777.98600
Jun 21, 20241,811.001,811.001,811.001,811.001,777.98300
Jun 20, 20241,821.001,821.001,821.001,821.001,787.79-
Jun 19, 20241,841.001,845.001,795.001,821.001,787.793,700
Jun 18, 20241,843.001,874.001,842.001,874.001,839.83600
Jun 17, 20241,847.001,847.001,847.001,847.001,813.32100
Jun 14, 20241,830.001,849.001,830.001,849.001,815.28300
Jun 13, 20241,840.001,840.001,840.001,840.001,806.45100
Jun 12, 20241,839.001,839.001,818.001,818.001,784.85200
Jun 11, 20241,854.001,854.001,831.001,834.001,800.563,500
Jun 10, 20241,846.001,846.001,842.001,842.001,808.41200
Jun 7, 20241,846.001,846.001,846.001,846.001,812.34300
Jun 6, 20241,813.001,820.001,813.001,813.001,779.941,100
Jun 5, 20241,836.001,836.001,813.001,813.001,779.94200
Jun 4, 20241,797.001,840.001,797.001,840.001,806.45400
Jun 3, 20241,794.001,794.001,794.001,794.001,761.29100
May 31, 20241,807.001,807.001,807.001,807.001,774.05100
May 30, 20241,812.001,812.001,800.001,800.001,767.181,300
May 29, 20241,835.001,835.001,807.001,807.001,774.05300
May 28, 20241,852.001,852.001,818.001,835.001,801.541,200
May 27, 20241,807.001,846.001,807.001,846.001,812.342,500
May 24, 20241,796.001,796.001,796.001,796.001,763.25500
May 23, 20241,796.001,796.001,796.001,796.001,763.25200
May 22, 20241,783.001,783.001,780.001,780.001,747.54700
May 21, 20241,804.001,804.001,783.001,783.001,750.491,900
May 20, 20241,806.001,806.001,783.001,804.001,771.10600
May 17, 20241,778.001,809.001,778.001,809.001,776.01400
May 16, 20241,813.001,816.001,770.001,775.001,742.633,400
May 15, 20241,833.001,833.001,821.001,821.001,787.79500
May 14, 20241,826.001,832.001,825.001,825.001,791.72500
May 13, 20241,834.001,834.001,826.001,826.001,792.70500
May 10, 20241,872.001,900.001,823.001,825.001,791.724,700
May 9, 20241,902.001,903.001,852.001,852.001,818.231,900
May 8, 20241,899.001,904.001,899.001,904.001,869.28600
May 7, 20241,939.001,939.001,939.001,939.001,903.64300
May 2, 20241,910.001,948.001,910.001,945.001,909.532,200
May 1, 20241,890.001,892.001,890.001,892.001,857.50200
Apr 30, 20241,888.001,910.001,887.001,910.001,875.172,800
Apr 26, 20241,882.001,888.001,882.001,888.001,853.571,400
Apr 25, 20241,876.001,880.001,876.001,880.001,845.72200
Apr 24, 20241,885.001,885.001,876.001,876.001,841.79700
Apr 23, 20241,886.001,886.001,886.001,886.001,851.61100
Apr 22, 20241,886.001,886.001,886.001,886.001,851.61500
Apr 19, 20241,876.001,876.001,868.001,868.001,833.94600
Apr 18, 20241,877.001,883.001,875.001,883.001,848.66600
Apr 17, 20241,885.001,885.001,880.001,880.001,845.72200
Apr 16, 20241,885.001,885.001,885.001,885.001,850.63-
Apr 15, 20241,885.001,885.001,885.001,885.001,850.63100
Apr 12, 20241,885.001,885.001,885.001,885.001,850.63200
Apr 11, 20241,910.001,910.001,885.001,885.001,850.63600
Apr 10, 20241,894.001,898.001,894.001,894.001,859.46500
Apr 9, 20241,883.001,897.001,883.001,897.001,862.412,400