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

Tokyo - Delayed Quote JPY

YAKUODO HOLDINGS Co., Ltd. (7679.T)

Compare
1,787.00
-10.00
(-0.56%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251,773.001,797.001,771.001,787.001,787.009,700
Apr 16, 20251,808.001,814.001,791.001,797.001,797.0016,700
Apr 15, 20251,840.001,840.001,811.001,811.001,811.0020,500
Apr 14, 20251,818.001,835.001,812.001,818.001,818.0035,400
Apr 11, 20251,780.001,803.001,748.001,803.001,803.0029,700
Apr 10, 20251,820.001,820.001,760.001,784.001,784.0058,200
Apr 9, 20251,734.001,754.001,708.001,740.001,740.0063,300
Apr 8, 20251,756.001,788.001,740.001,770.001,770.00107,300
Apr 7, 20251,570.001,738.001,570.001,636.001,636.0083,000
Apr 4, 20251,795.001,806.001,739.001,770.001,770.0063,500
Apr 3, 20251,805.001,834.001,794.001,817.001,817.0033,300
Apr 2, 20251,876.001,885.001,854.001,854.001,854.0025,100
Apr 1, 20251,883.001,894.001,876.001,876.001,876.0018,200
Mar 31, 20251,891.001,904.001,863.001,882.001,882.0035,400
Mar 28, 20251,931.001,946.001,915.001,916.001,916.0020,800
Mar 27, 20251,915.001,948.001,915.001,948.001,948.0028,200
Mar 26, 20251,905.001,935.001,905.001,933.001,933.0028,400
Mar 25, 20251,899.001,909.001,895.001,905.001,905.008,800
Mar 24, 20251,912.001,912.001,882.001,895.001,895.0014,800
Mar 21, 20251,896.001,910.001,892.001,903.001,903.0016,500
Mar 19, 20251,889.001,913.001,888.001,893.001,893.0027,100
Mar 18, 20251,879.001,894.001,875.001,889.001,889.0025,500
Mar 17, 20251,870.001,881.001,868.001,872.001,872.0011,400
Mar 14, 20251,857.001,868.001,849.001,868.001,868.0022,900
Mar 13, 20251,856.001,874.001,854.001,869.001,869.0022,500
Mar 12, 20251,845.001,859.001,836.001,856.001,856.0026,200
Mar 11, 20251,873.001,873.001,835.001,846.001,846.0021,600
Mar 10, 20251,845.001,882.001,845.001,874.001,874.0033,200
Mar 7, 20251,850.001,850.001,812.001,838.001,838.0070,900
Mar 6, 20251,860.001,875.001,859.001,869.001,869.0022,000
Mar 5, 20251,843.001,864.001,830.001,845.001,845.0049,000
Mar 4, 20251,851.001,853.001,833.001,836.001,836.0024,200
Mar 3, 20251,852.001,858.001,840.001,857.001,857.0011,700
Feb 28, 20251,860.001,864.001,831.001,833.001,833.0026,400
Feb 27, 20251,850.001,873.001,850.001,865.001,865.0040,000
Feb 26, 20251,855.001,880.001,845.001,873.001,873.0071,700
Feb 25, 20251,835.001,860.001,831.001,852.001,852.0027,300
Feb 21, 20251,856.001,858.001,835.001,840.001,840.0032,800
Feb 20, 20251,876.001,879.001,855.001,856.001,856.0030,900
Feb 19, 20251,871.001,889.001,865.001,876.001,876.0027,400
Feb 18, 20251,873.001,887.001,858.001,875.001,875.0020,700
Feb 17, 20251,905.001,905.001,872.001,872.001,872.0033,600
Feb 14, 20251,929.001,929.001,890.001,890.001,890.0045,500
Feb 13, 20251,924.001,942.001,912.001,915.001,915.0031,900
Feb 12, 20251,953.001,953.001,912.001,924.001,924.0021,400
Feb 10, 20251,950.001,959.001,949.001,951.001,951.0011,300
Feb 7, 20251,928.001,965.001,928.001,950.001,950.0020,200
Feb 6, 20251,927.001,937.001,916.001,923.001,923.0027,300
Feb 5, 20251,937.001,938.001,908.001,915.001,915.0017,000
Feb 4, 20251,922.001,942.001,912.001,912.001,912.0018,900
Feb 3, 20251,921.001,929.001,900.001,910.001,910.0042,100
Jan 31, 20251,923.001,936.001,912.001,924.001,924.0017,900
Jan 30, 20251,908.001,932.001,905.001,932.001,932.0036,700
Jan 29, 20251,911.001,918.001,896.001,908.001,908.0094,000
Jan 28, 20251,914.001,938.001,899.001,907.001,907.0056,200
Jan 27, 20251,913.001,925.001,895.001,900.001,900.0058,000
Jan 24, 20251,902.001,940.001,902.001,909.001,909.0027,000
Jan 23, 20251,900.001,909.001,891.001,902.001,902.0029,000
Jan 22, 20251,895.001,903.001,880.001,895.001,895.0023,300
Jan 21, 20251,910.001,910.001,888.001,894.001,894.0020,000
Jan 20, 20251,900.001,905.001,891.001,899.001,899.0029,900
Jan 17, 20251,934.001,934.001,893.001,903.001,903.0022,400
Jan 16, 20251,935.001,965.001,935.001,942.001,942.0028,400
Jan 15, 20251,900.001,935.001,894.001,926.001,926.0049,800
Jan 14, 20251,939.001,941.001,893.001,893.001,893.0052,200
Jan 10, 20251,956.001,956.001,923.001,952.001,952.0045,600
Jan 9, 20251,978.001,989.001,956.001,956.001,956.0047,800
Jan 8, 20252,004.002,033.001,975.001,975.001,975.00101,500
Jan 7, 20252,056.002,090.002,034.002,077.002,077.0067,000
Jan 6, 20252,062.002,062.002,036.002,043.002,043.0039,600
Dec 30, 20242,055.002,059.002,034.002,034.002,034.0021,900
Dec 27, 20242,020.002,067.002,017.002,047.002,047.0035,700
Dec 26, 20242,001.002,022.002,000.002,015.002,015.0032,100
Dec 25, 20241,964.002,008.001,959.002,008.002,008.0052,900
Dec 24, 20241,870.001,964.001,860.001,961.001,961.00122,800
Dec 23, 20241,930.001,949.001,907.001,949.001,949.00114,400
Dec 20, 20241,990.001,990.001,936.001,936.001,936.0039,800
Dec 19, 20241,982.001,990.001,976.001,976.001,976.0019,300
Dec 18, 20241,989.001,995.001,978.001,978.001,978.0037,800
Dec 17, 20241,980.001,993.001,978.001,989.001,989.0017,000
Dec 16, 20241,997.001,997.001,971.001,975.001,975.0022,900
Dec 13, 20242,000.002,028.001,989.001,993.001,993.0061,300
Dec 12, 20242,040.002,054.002,021.002,021.002,021.0022,400
Dec 11, 20242,060.002,067.002,039.002,039.002,039.0022,300
Dec 10, 20242,087.002,095.002,062.002,062.002,062.0021,000
Dec 9, 20242,050.002,079.002,050.002,072.002,072.0021,100
Dec 6, 20242,033.002,055.002,030.002,046.002,046.0015,900
Dec 5, 20242,019.002,030.002,011.002,020.002,020.0016,300
Dec 4, 20242,022.002,022.001,995.002,011.002,011.0037,800
Dec 3, 20242,060.002,065.002,016.002,018.002,018.0042,900
Dec 2, 20242,047.002,059.002,042.002,053.002,053.0014,500
Nov 29, 20242,038.002,055.002,038.002,039.002,039.0012,500
Nov 28, 20242,020.002,048.002,020.002,038.002,038.0012,100
Nov 27, 20242,041.002,041.002,015.002,037.002,037.0011,700
Nov 26, 20242,033.002,038.002,015.002,038.002,038.0016,700
Nov 25, 20242,023.002,038.002,020.002,023.002,023.0025,000
Nov 22, 20242,025.002,031.002,013.002,025.002,025.0019,000
Nov 21, 20242,039.002,058.002,025.002,025.002,025.0023,000
Nov 20, 20242,066.002,069.002,016.002,040.002,040.0040,500
Nov 19, 20242,044.002,090.002,044.002,075.002,075.0040,800
Nov 18, 20242,038.002,064.002,025.002,044.002,044.0024,300
Nov 15, 20242,048.002,067.002,042.002,047.002,047.0014,500
Nov 14, 20242,085.002,085.002,048.002,048.002,048.0018,100
Nov 13, 20242,060.002,096.002,060.002,085.002,085.0020,000
Nov 12, 20242,098.002,113.002,050.002,056.002,056.0057,300
Nov 11, 20242,053.002,100.002,053.002,100.002,100.0014,400
Nov 8, 20242,106.002,113.002,054.002,059.002,059.0063,200
Nov 7, 20242,051.002,121.002,051.002,103.002,103.0037,900
Nov 6, 20242,050.002,064.002,043.002,051.002,051.0045,600
Nov 5, 20242,080.002,080.002,046.002,050.002,050.0038,200
Nov 1, 20242,112.002,112.002,048.002,061.002,061.00108,800
Oct 31, 20242,122.002,147.002,110.002,125.002,125.0077,300
Oct 30, 20242,153.002,162.002,115.002,132.002,132.0088,100
Oct 29, 20242,173.002,175.002,110.002,161.002,161.00102,200
Oct 28, 20242,170.002,206.002,170.002,205.002,205.0010,200
Oct 25, 20242,217.002,217.002,176.002,180.002,180.0019,800
Oct 24, 20242,218.002,222.002,203.002,217.002,217.0016,500
Oct 23, 20242,220.002,234.002,205.002,212.002,212.0011,500
Oct 22, 20242,237.002,237.002,215.002,222.002,222.0017,900
Oct 21, 20242,284.002,284.002,238.002,247.002,247.0032,700
Oct 18, 20242,291.002,291.002,271.002,285.002,285.0021,400
Oct 17, 20242,314.002,314.002,280.002,283.002,283.0024,600
Oct 16, 20242,300.002,318.002,284.002,302.002,302.0030,200
Oct 15, 20242,316.002,327.002,297.002,309.002,309.0018,600
Oct 11, 20242,317.002,317.002,291.002,298.002,298.0027,400
Oct 10, 20242,340.002,340.002,305.002,305.002,305.0033,500
Oct 9, 20242,353.002,380.002,340.002,347.002,347.0025,600
Oct 8, 20242,440.002,440.002,348.002,349.002,349.0075,900
Oct 7, 20242,460.002,497.002,442.002,460.002,460.0065,600
Oct 4, 20242,488.002,527.002,482.002,510.002,510.0043,200
Oct 3, 20242,492.002,512.002,474.002,488.002,488.0029,700
Oct 2, 20242,500.002,512.002,459.002,459.002,459.0031,400
Oct 1, 20242,488.002,521.002,488.002,512.002,512.0015,400
Sep 30, 20242,530.002,548.002,467.002,468.002,468.0024,600
Sep 27, 20242,587.002,587.002,538.002,549.002,549.0018,300
Sep 26, 20242,536.002,587.002,508.002,574.002,574.0038,800
Sep 25, 20242,520.002,535.002,469.002,520.002,520.0023,700
Sep 24, 20242,518.002,522.002,485.002,520.002,520.0016,100
Sep 20, 20242,502.002,516.002,463.002,483.002,483.0050,500
Sep 19, 20242,490.002,537.002,490.002,501.002,501.0015,300
Sep 18, 20242,526.002,529.002,461.002,486.002,486.0017,300
Sep 17, 20242,530.002,530.002,477.002,498.002,498.0020,900
Sep 13, 20242,510.002,511.002,472.002,480.002,480.0020,800
Sep 12, 20242,502.002,537.002,478.002,511.002,511.0015,700
Sep 11, 20242,525.002,533.002,431.002,452.002,452.0018,000
Sep 10, 20242,544.002,577.002,534.002,549.002,549.0016,600
Sep 9, 20242,479.002,537.002,479.002,515.002,515.0014,000
Sep 6, 20242,547.002,547.002,500.002,524.002,524.0014,600
Sep 5, 20242,531.002,551.002,501.002,526.002,526.0019,500
Sep 4, 20242,552.002,578.002,522.002,531.002,531.0026,000
Sep 3, 20242,590.002,613.002,588.002,594.002,594.009,100
Sep 2, 20242,608.002,630.002,570.002,578.002,578.008,800
Aug 30, 20242,608.002,620.002,589.002,600.002,600.007,300
Aug 29, 20242,599.002,617.002,579.002,608.002,608.0016,500
Aug 28, 20242,593.002,609.002,580.002,599.002,599.0016,000
Aug 27, 20242,613.002,623.002,567.002,601.002,601.0069,900
Aug 26, 20242,605.002,625.002,594.002,613.002,613.0016,500
Aug 23, 20242,605.002,614.002,580.002,605.002,605.007,100
Aug 22, 20242,562.002,610.002,562.002,584.002,584.006,400
Aug 21, 20242,589.002,635.002,566.002,576.002,576.0016,000
Aug 20, 20242,598.002,609.002,573.002,609.002,609.0012,300
Aug 19, 20242,570.002,619.002,558.002,575.002,575.0016,100
Aug 16, 20242,507.002,564.002,507.002,563.002,563.0013,400
Aug 15, 20242,482.002,549.002,474.002,504.002,504.0017,000
Aug 14, 20242,466.002,483.002,442.002,461.002,461.0017,900
Aug 13, 20242,462.002,476.002,420.002,476.002,476.0026,000
Aug 9, 20242,472.002,496.002,399.002,453.002,453.0033,700
Aug 8, 20242,474.002,523.002,422.002,422.002,422.0028,400
Aug 7, 20242,513.002,568.002,473.002,478.002,478.0017,600
Aug 6, 20242,449.002,587.002,449.002,548.002,548.0026,700
Aug 5, 20242,590.002,641.002,325.002,351.002,351.0037,200
Aug 2, 20242,740.002,740.002,568.002,573.002,573.0050,100
Aug 1, 20242,836.002,838.002,751.002,751.002,751.0012,700
Jul 31, 20242,779.002,835.002,777.002,835.002,835.0014,200
Jul 30, 20242,826.002,835.002,764.002,785.002,785.0017,600
Jul 29, 20242,785.002,830.002,785.002,826.002,826.0013,200
Jul 26, 20242,783.002,805.002,771.002,771.002,771.0012,400
Jul 25, 20242,773.002,829.002,773.002,783.002,783.0016,300
Jul 24, 20242,781.002,815.002,765.002,783.002,783.0013,200
Jul 23, 20242,788.002,827.002,766.002,803.002,803.0014,000
Jul 22, 20242,790.002,804.002,725.002,726.002,726.0018,000
Jul 19, 20242,803.002,829.002,770.002,815.002,815.0017,500
Jul 18, 20242,832.002,848.002,773.002,779.002,779.006,800
Jul 17, 20242,803.002,840.002,800.002,833.002,833.0010,500
Jul 16, 20242,830.002,830.002,770.002,778.002,778.006,900
Jul 12, 20242,765.002,828.002,765.002,808.002,808.0010,200
Jul 11, 20242,743.002,790.002,720.002,777.002,777.0015,400
Jul 10, 20242,771.002,786.002,718.002,743.002,743.0019,400
Jul 9, 20242,813.002,815.002,780.002,793.002,793.0014,500
Jul 8, 20242,747.002,867.002,740.002,819.002,819.0027,200
Jul 5, 20242,799.002,813.002,768.002,779.002,779.0018,900
Jul 4, 20242,805.002,826.002,795.002,816.002,816.0012,100
Jul 3, 20242,829.002,833.002,803.002,809.002,809.005,800
Jul 2, 20242,836.002,852.002,802.002,829.002,829.0014,200
Jul 1, 20242,873.002,873.002,834.002,846.002,846.009,000
Jun 28, 20242,874.002,874.002,840.002,869.002,869.007,600
Jun 27, 20242,890.002,890.002,847.002,874.002,874.0014,600
Jun 26, 20242,845.002,888.002,845.002,882.002,882.0010,000
Jun 25, 20242,858.002,869.002,839.002,865.002,865.009,600
Jun 24, 20242,846.002,877.002,827.002,849.002,849.0018,400
Jun 21, 20242,813.002,879.002,813.002,837.002,837.0017,400
Jun 20, 20242,880.002,890.002,829.002,852.002,852.0022,300
Jun 19, 20242,848.002,880.002,840.002,880.002,880.0016,400
Jun 18, 20242,833.002,879.002,792.002,807.002,807.0020,500
Jun 17, 20242,764.002,838.002,759.002,803.002,803.0012,200
Jun 14, 20242,715.002,816.002,715.002,803.002,803.0020,800
Jun 13, 20242,777.002,784.002,722.002,723.002,723.005,400
Jun 12, 20242,772.002,791.002,770.002,777.002,777.009,600
Jun 11, 20242,789.002,799.002,785.002,785.002,785.004,600
Jun 10, 20242,773.002,806.002,773.002,800.002,800.006,900
Jun 7, 20242,745.002,780.002,745.002,765.002,765.006,100
Jun 6, 20242,797.002,797.002,726.002,750.002,750.009,200
Jun 5, 20242,771.002,814.002,754.002,797.002,797.009,700
Jun 4, 20242,768.002,820.002,768.002,801.002,801.007,300
Jun 3, 20242,765.002,808.002,765.002,795.002,795.008,900
May 31, 20242,767.002,794.002,700.002,772.002,772.0013,300
May 30, 20242,712.002,767.002,700.002,744.002,744.0017,000
May 29, 20242,786.002,786.002,735.002,735.002,735.0015,300
May 28, 20242,811.002,829.002,776.002,790.002,790.0012,600
May 27, 20242,802.002,811.002,783.002,811.002,811.005,300
May 24, 20242,777.002,809.002,760.002,803.002,803.0012,100
May 23, 20242,800.002,816.002,769.002,810.002,810.009,000
May 22, 20242,827.002,830.002,763.002,771.002,771.0017,300
May 21, 20242,875.002,890.002,827.002,835.002,835.0021,000
May 20, 20242,849.002,882.002,846.002,866.002,866.0023,200
May 17, 20242,826.002,873.002,807.002,865.002,865.0025,600
May 16, 20242,846.002,862.002,803.002,841.002,841.0024,800
May 15, 20242,865.002,865.002,812.002,832.002,832.0024,400
May 14, 20242,855.002,864.002,801.002,862.002,862.0019,100
May 13, 20242,865.002,865.002,823.002,842.002,842.009,200
May 10, 20242,864.002,864.002,832.002,845.002,845.0012,700
May 9, 20242,857.002,870.002,840.002,845.002,845.0017,500
May 8, 20242,834.002,870.002,823.002,823.002,823.0022,100
May 7, 20242,851.002,851.002,805.002,805.002,805.0013,400
May 2, 20242,858.002,865.002,805.002,831.002,831.0014,700
May 1, 20242,865.002,912.002,844.002,858.002,858.0018,200
Apr 30, 20242,823.002,865.002,802.002,865.002,865.0035,200
Apr 26, 20242,800.002,830.002,739.002,784.002,784.0022,100
Apr 25, 20242,800.002,811.002,799.002,800.002,800.0011,900
Apr 24, 20242,838.002,839.002,800.002,806.002,806.0022,300
Apr 23, 20242,813.002,837.002,800.002,822.002,822.0012,000
Apr 22, 20242,806.002,845.002,803.002,826.002,826.0034,800
Apr 19, 20242,806.002,825.002,745.002,785.002,785.0033,300
Apr 18, 20242,841.002,892.002,800.002,807.002,807.0047,500
Apr 17, 20242,836.002,836.002,764.002,764.002,764.0020,600