Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Yutaka Trusty Securities Co., Ltd. (8747.T)

Compare
1,610.00
+4.00
+(0.25%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20251,606.001,625.001,606.001,610.001,610.00900
Mar 11, 20251,615.001,620.001,581.001,606.001,606.005,600
Mar 10, 20251,627.001,630.001,622.001,625.001,625.001,600
Mar 7, 20251,636.001,636.001,620.001,620.001,620.001,600
Mar 6, 20251,640.001,640.001,630.001,632.001,632.002,000
Mar 5, 20251,637.001,640.001,625.001,640.001,640.002,700
Mar 4, 20251,620.001,634.001,616.001,634.001,634.00600
Mar 3, 20251,622.001,623.001,600.001,622.001,622.001,900
Feb 28, 20251,616.001,616.001,607.001,607.001,607.003,900
Feb 27, 20251,607.001,627.001,607.001,611.001,611.002,000
Feb 26, 20251,601.001,607.001,600.001,600.001,600.001,800
Feb 25, 20251,609.001,609.001,600.001,600.001,600.002,700
Feb 21, 20251,607.001,609.001,603.001,609.001,609.00300
Feb 20, 20251,629.001,634.001,600.001,600.001,600.001,600
Feb 19, 20251,620.001,630.001,615.001,621.001,621.003,500
Feb 18, 20251,628.001,628.001,618.001,619.001,619.002,700
Feb 17, 20251,588.001,615.001,588.001,615.001,615.005,900
Feb 14, 20251,597.001,597.001,582.001,582.001,582.001,400
Feb 13, 20251,593.001,594.001,575.001,594.001,594.004,000
Feb 12, 20251,565.001,587.001,565.001,580.001,580.007,300
Feb 10, 20251,553.001,567.001,553.001,566.001,566.005,600
Feb 7, 20251,599.001,610.001,579.001,581.001,581.006,900
Feb 6, 20251,591.001,620.001,591.001,600.001,600.003,700
Feb 5, 20251,579.001,584.001,579.001,584.001,584.001,700
Feb 4, 20251,616.001,648.001,582.001,585.001,585.006,800
Feb 3, 20251,615.001,620.001,603.001,613.001,613.001,900
Jan 31, 20251,621.001,635.001,613.001,635.001,635.002,500
Jan 30, 20251,635.001,635.001,620.001,620.001,620.001,100
Jan 29, 20251,608.001,635.001,601.001,635.001,635.001,000
Jan 28, 20251,633.001,633.001,610.001,622.001,622.001,200
Jan 27, 20251,619.001,639.001,601.001,633.001,633.004,800
Jan 24, 20251,599.001,616.001,599.001,615.001,615.001,300
Jan 23, 20251,587.001,600.001,583.001,583.001,583.003,300
Jan 22, 20251,587.001,587.001,574.001,580.001,580.002,100
Jan 21, 20251,594.001,594.001,580.001,580.001,580.005,500
Jan 20, 20251,591.001,594.001,582.001,594.001,594.001,500
Jan 17, 20251,619.001,619.001,592.001,592.001,592.00200
Jan 16, 20251,620.001,620.001,585.001,599.001,599.001,600
Jan 15, 20251,601.001,601.001,601.001,601.001,601.00-
Jan 14, 20251,608.001,633.001,584.001,601.001,601.001,800
Jan 10, 20251,618.001,621.001,615.001,615.001,615.001,600
Jan 9, 20251,624.001,630.001,620.001,620.001,620.001,100
Jan 8, 20251,624.001,624.001,624.001,624.001,624.00200
Jan 7, 20251,621.001,636.001,619.001,632.001,632.002,100
Jan 6, 20251,618.001,639.001,618.001,626.001,626.002,400
Dec 30, 20241,609.001,618.001,609.001,618.001,618.00800
Dec 27, 20241,590.001,643.001,590.001,643.001,643.001,500
Dec 26, 20241,565.001,589.001,559.001,589.001,589.003,500
Dec 25, 20241,579.001,579.001,554.001,560.001,560.0015,600
Dec 24, 20241,590.001,590.001,556.001,580.001,580.0014,200
Dec 23, 20241,595.001,605.001,590.001,590.001,590.008,300
Dec 20, 20241,617.001,617.001,592.001,595.001,595.003,300
Dec 19, 20241,651.001,657.001,575.001,605.001,605.0011,100
Dec 18, 20241,655.001,666.001,655.001,666.001,666.001,800
Dec 17, 20241,714.001,714.001,654.001,654.001,654.007,500
Dec 16, 20241,660.001,680.001,650.001,680.001,680.007,400
Dec 13, 20241,643.001,667.001,643.001,660.001,660.001,900
Dec 12, 20241,630.001,650.001,630.001,642.001,642.003,300
Dec 11, 20241,635.001,638.001,635.001,638.001,638.001,300
Dec 10, 20241,638.001,638.001,625.001,625.001,625.002,800
Dec 9, 20241,616.001,630.001,616.001,621.001,621.0041,400
Dec 6, 20241,622.001,622.001,614.001,614.001,614.002,900
Dec 5, 20241,630.001,630.001,621.001,622.001,622.002,700
Dec 4, 20241,631.001,631.001,627.001,627.001,627.001,200
Dec 3, 20241,640.001,640.001,631.001,631.001,631.003,700
Dec 2, 20241,635.001,643.001,630.001,631.001,631.002,100
Nov 29, 20241,632.001,641.001,630.001,630.001,630.002,200
Nov 28, 20241,644.001,644.001,644.001,644.001,644.00100
Nov 27, 20241,640.001,645.001,631.001,645.001,645.008,500
Nov 26, 20241,645.001,645.001,635.001,641.001,641.002,100
Nov 25, 20241,645.001,648.001,638.001,644.001,644.002,400
Nov 22, 20241,645.001,645.001,635.001,641.001,641.001,600
Nov 21, 20241,652.001,652.001,630.001,634.001,634.004,800
Nov 20, 20241,653.001,655.001,650.001,650.001,650.002,300
Nov 19, 20241,659.001,659.001,646.001,650.001,650.004,800
Nov 18, 20241,668.001,668.001,654.001,655.001,655.002,000
Nov 15, 20241,650.001,655.001,649.001,655.001,655.003,000
Nov 14, 20241,673.001,673.001,651.001,651.001,651.001,300
Nov 13, 20241,664.001,673.001,661.001,673.001,673.001,200
Nov 12, 20241,650.001,665.001,650.001,664.001,664.003,300
Nov 11, 20241,644.001,658.001,636.001,645.001,645.002,800
Nov 8, 20241,661.001,670.001,631.001,631.001,631.007,600
Nov 7, 20241,660.001,684.001,638.001,661.001,661.0015,200
Nov 6, 20241,765.001,765.001,645.001,651.001,651.0027,000
Nov 5, 20241,715.001,740.001,700.001,740.001,740.009,100
Nov 1, 20241,642.001,697.001,642.001,697.001,697.003,800
Oct 31, 20241,656.001,669.001,635.001,669.001,669.001,700
Oct 30, 20241,655.001,668.001,624.001,635.001,635.002,000
Oct 29, 20241,667.001,667.001,650.001,650.001,650.002,900
Oct 28, 20241,620.001,667.001,620.001,667.001,667.001,800
Oct 25, 20241,644.001,644.001,611.001,611.001,611.009,600
Oct 24, 20241,632.001,648.001,632.001,646.001,646.0015,100
Oct 23, 20241,645.001,654.001,628.001,650.001,650.002,900
Oct 22, 20241,645.001,668.001,642.001,662.001,662.002,900
Oct 21, 20241,663.001,668.001,644.001,644.001,644.007,200
Oct 18, 20241,646.001,665.001,645.001,663.001,663.002,300
Oct 17, 20241,666.001,666.001,636.001,660.001,660.007,100
Oct 16, 20241,649.001,649.001,633.001,646.001,646.008,400
Oct 15, 20241,665.001,665.001,642.001,650.001,650.004,500
Oct 11, 20241,610.001,643.001,610.001,643.001,643.00500
Oct 10, 20241,646.001,647.001,624.001,625.001,625.004,000
Oct 9, 20241,618.001,634.001,616.001,634.001,634.004,000
Oct 8, 20241,645.001,645.001,616.001,616.001,616.002,300
Oct 7, 20241,675.001,675.001,621.001,650.001,650.008,500
Oct 4, 20241,650.001,650.001,635.001,635.001,635.00900
Oct 3, 20241,641.001,670.001,634.001,670.001,670.002,900
Oct 2, 20241,610.001,641.001,610.001,618.001,618.002,500
Oct 1, 20241,665.001,690.001,634.001,634.001,634.002,100
Sep 30, 20241,602.001,646.001,565.001,644.001,644.005,800
Sep 27, 20241,630.001,678.001,630.001,669.001,669.001,400
Sep 26, 20241,670.001,670.001,641.001,644.001,644.002,500
Sep 25, 20241,690.001,695.001,660.001,666.001,666.003,900
Sep 24, 20241,664.001,690.001,664.001,690.001,690.005,800
Sep 20, 20241,679.001,679.001,659.001,660.001,660.003,800
Sep 19, 20241,655.001,670.001,655.001,667.001,667.002,300
Sep 18, 20241,630.001,675.001,627.001,658.001,658.009,100
Sep 17, 20241,601.001,639.001,601.001,639.001,639.008,800
Sep 13, 20241,561.001,597.001,555.001,581.001,581.0011,400
Sep 12, 20241,544.001,550.001,544.001,550.001,550.003,600
Sep 11, 20241,570.001,570.001,537.001,544.001,544.001,300
Sep 10, 20241,568.001,574.001,546.001,572.001,572.001,400
Sep 9, 20241,540.001,583.001,532.001,579.001,579.005,800
Sep 6, 20241,558.001,560.001,550.001,550.001,550.001,500
Sep 5, 20241,548.001,584.001,547.001,550.001,550.002,900
Sep 4, 20241,575.001,576.001,550.001,550.001,550.009,500
Sep 3, 20241,575.001,585.001,575.001,581.001,581.002,000
Sep 2, 20241,577.001,584.001,576.001,584.001,584.00400
Aug 30, 20241,584.001,584.001,570.001,575.001,575.002,300
Aug 29, 20241,560.001,572.001,559.001,566.001,566.002,900
Aug 28, 20241,560.001,562.001,560.001,562.001,562.005,500
Aug 27, 20241,548.001,548.001,548.001,548.001,548.00200
Aug 26, 20241,566.001,566.001,550.001,550.001,550.002,500
Aug 23, 20241,560.001,560.001,550.001,555.001,555.008,100
Aug 22, 20241,575.001,575.001,551.001,561.001,561.005,000
Aug 21, 20241,550.001,581.001,550.001,575.001,575.001,500
Aug 20, 20241,550.001,551.001,536.001,540.001,540.004,800
Aug 19, 20241,550.001,584.001,536.001,544.001,544.006,100
Aug 16, 20241,541.001,570.001,541.001,551.001,551.003,100
Aug 15, 20241,578.001,578.001,568.001,574.001,574.002,400
Aug 14, 20241,570.001,585.001,528.001,567.001,567.004,600
Aug 13, 20241,550.001,585.001,530.001,569.001,569.007,300
Aug 9, 20241,520.001,548.001,502.001,517.001,517.008,200
Aug 8, 20241,401.001,477.001,401.001,434.001,434.0011,600
Aug 7, 20241,200.001,400.001,200.001,400.001,400.004,700
Aug 6, 20241,200.001,279.001,163.001,279.001,279.005,800
Aug 5, 20241,350.001,350.001,163.001,163.001,163.007,700
Aug 2, 20241,433.001,433.001,402.001,416.001,416.006,100
Aug 1, 20241,527.001,536.001,503.001,503.001,503.004,900
Jul 31, 20241,540.001,542.001,536.001,540.001,540.001,200
Jul 30, 20241,540.001,555.001,540.001,550.001,550.00700
Jul 29, 20241,566.001,566.001,560.001,560.001,560.001,500
Jul 26, 20241,568.001,568.001,559.001,566.001,566.003,200
Jul 25, 20241,604.001,604.001,561.001,564.001,564.005,400
Jul 24, 20241,593.001,610.001,584.001,604.001,604.0010,100
Jul 23, 20241,575.001,586.001,559.001,570.001,570.002,300
Jul 22, 20241,571.001,573.001,565.001,573.001,573.001,700
Jul 19, 20241,550.001,558.001,543.001,558.001,558.002,100
Jul 18, 20241,568.001,568.001,550.001,567.001,567.001,400
Jul 17, 20241,570.001,586.001,562.001,563.001,563.003,300
Jul 16, 20241,597.001,597.001,566.001,577.001,577.001,900
Jul 12, 20241,565.001,566.001,565.001,565.001,565.00500
Jul 11, 20241,563.001,604.001,557.001,565.001,565.001,500
Jul 10, 20241,562.001,565.001,540.001,555.001,555.008,000
Jul 9, 20241,572.001,572.001,562.001,562.001,562.00600
Jul 8, 20241,572.001,576.001,553.001,576.001,576.001,500
Jul 5, 20241,604.001,604.001,583.001,583.001,583.0012,900
Jul 4, 20241,609.001,619.001,583.001,584.001,584.007,400
Jul 3, 20241,632.001,632.001,602.001,632.001,632.0013,000
Jul 2, 20241,597.001,625.001,597.001,623.001,623.002,000
Jul 1, 20241,566.001,620.001,566.001,600.001,600.005,500
Jun 28, 20241,566.001,567.001,558.001,566.001,566.001,500
Jun 27, 20241,599.001,647.001,541.001,566.001,566.005,500
Jun 26, 20241,525.001,560.001,520.001,559.001,559.005,100
Jun 25, 20241,520.001,525.001,509.001,509.001,509.002,700
Jun 24, 20241,496.001,505.001,476.001,497.001,497.001,500
Jun 21, 20241,499.001,499.001,469.001,496.001,496.00600
Jun 20, 20241,540.001,547.001,465.001,500.001,500.006,000
Jun 19, 20241,470.001,500.001,460.001,500.001,500.0012,200
Jun 18, 20241,473.001,473.001,440.001,440.001,440.002,500
Jun 17, 20241,431.001,468.001,431.001,468.001,468.001,800
Jun 14, 20241,422.001,450.001,422.001,430.001,430.001,200
Jun 13, 20241,424.001,441.001,422.001,422.001,422.001,500
Jun 12, 20241,422.001,422.001,422.001,422.001,422.00300
Jun 11, 20241,420.001,420.001,420.001,420.001,420.00100
Jun 10, 20241,401.001,445.001,401.001,430.001,430.001,400
Jun 7, 20241,427.001,453.001,425.001,425.001,425.002,900
Jun 6, 20241,430.001,433.001,426.001,427.001,427.003,000
Jun 5, 20241,434.001,434.001,420.001,426.001,426.002,500
Jun 4, 20241,435.001,438.001,423.001,438.001,438.001,500
Jun 3, 20241,450.001,453.001,430.001,435.001,435.0010,200
May 31, 20241,442.001,454.001,442.001,450.001,450.00800
May 30, 20241,439.001,439.001,420.001,425.001,425.001,500
May 29, 20241,421.001,443.001,421.001,443.001,443.00400
May 28, 20241,411.001,424.001,411.001,424.001,424.00200
May 27, 20241,455.001,455.001,425.001,432.001,432.002,600
May 24, 20241,431.001,443.001,430.001,437.001,437.002,100
May 23, 20241,459.001,469.001,449.001,469.001,469.001,300
May 22, 20241,452.001,460.001,440.001,450.001,450.003,200
May 21, 20241,422.001,444.001,422.001,440.001,440.004,300
May 20, 20241,419.001,443.001,417.001,431.001,431.003,000
May 17, 20241,413.001,420.001,335.001,405.001,405.009,000
May 16, 20241,444.001,444.001,418.001,420.001,420.002,800
May 15, 20241,435.001,447.001,416.001,445.001,445.002,200
May 14, 20241,425.001,435.001,424.001,435.001,435.00900
May 13, 20241,486.001,486.001,412.001,423.001,423.0012,200
May 10, 20241,480.001,530.001,459.001,525.001,525.0012,200
May 9, 20241,440.001,455.001,406.001,450.001,450.001,200
May 8, 20241,447.001,454.001,416.001,435.001,435.001,000
May 7, 20241,451.001,451.001,435.001,444.001,444.001,600
May 2, 20241,451.001,451.001,440.001,440.001,440.001,700
May 1, 20241,460.001,463.001,450.001,460.001,460.001,800
Apr 30, 20241,430.001,460.001,425.001,454.001,454.002,400
Apr 26, 20241,438.001,438.001,416.001,425.001,425.001,000
Apr 25, 20241,435.001,435.001,411.001,434.001,434.002,200
Apr 24, 20241,400.001,440.001,400.001,440.001,440.001,700
Apr 23, 20241,422.001,422.001,400.001,400.001,400.00700
Apr 22, 20241,438.001,438.001,421.001,422.001,422.004,600
Apr 19, 20241,395.001,400.001,340.001,362.001,362.003,800
Apr 18, 20241,402.001,405.001,362.001,400.001,400.004,200
Apr 17, 20241,425.001,425.001,406.001,410.001,410.00800
Apr 16, 20241,437.001,437.001,429.001,429.001,429.00300
Apr 15, 20241,419.001,440.001,419.001,429.001,429.001,400
Apr 12, 20241,476.001,476.001,395.001,429.001,429.006,900
Apr 11, 20241,417.001,423.001,416.001,423.001,423.004,600
Apr 10, 20241,450.001,455.001,417.001,417.001,417.001,600
Apr 9, 20241,392.001,445.001,392.001,445.001,445.001,600
Apr 8, 20241,379.001,417.001,379.001,384.001,384.002,700
Apr 5, 20241,402.001,402.001,376.001,402.001,402.001,600
Apr 4, 20241,449.001,449.001,393.001,417.001,417.008,700
Apr 3, 20241,416.001,444.001,345.001,444.001,444.0010,200
Apr 2, 20241,462.001,480.001,422.001,422.001,422.006,400
Apr 1, 20241,524.001,530.001,430.001,461.001,461.009,200
Mar 29, 20241,579.001,579.001,500.001,545.001,545.004,200
Mar 28, 2024 69.50 Dividend
Mar 28, 20241,502.001,546.001,475.001,539.001,539.0010,400
Mar 27, 20241,640.001,640.001,597.001,612.001,542.508,700
Mar 26, 20241,634.001,726.001,616.001,662.001,590.3417,800
Mar 25, 20241,582.001,634.001,564.001,630.001,559.7211,600
Mar 22, 20241,513.001,610.001,503.001,588.001,519.5315,500
Mar 21, 20241,510.001,511.001,486.001,497.001,432.466,900
Mar 19, 20241,486.001,515.001,485.001,514.001,448.739,100
Mar 18, 20241,459.001,500.001,419.001,483.001,419.0617,900
Mar 15, 20241,411.001,456.001,394.001,420.001,358.789,800
Mar 14, 20241,364.001,399.001,348.001,399.001,338.689,400
Mar 13, 20241,339.001,345.001,330.001,345.001,287.012,000
Mar 12, 20241,321.001,336.001,321.001,336.001,278.401,100

Related Tickers

8704.T Traders Holdings Co.,Ltd.
912.00
-0.11%
 
ITEX ITEX Corporation
4.2900
0.00%
 
6196.T Strike Company,Limited
3,105.00
+1.80%
 
9552.T M&A Research Institute Holdings Inc.
1,226.00
-2.00%
 
D.MI Directa Sim S.p.A.
4.0900
-0.24%
 
CS.ST CoinShares International Limited
67.30
+2.91%
 
FRP.L FRP Advisory Group plc
137.70
-0.22%
 
VTXB Vortex Brands Co.
0.0001
0.00%
 
MVCO Metavesco, Inc.
0.0011
-8.33%
 
MATH Metalpha Technology Holding Limited
1.8550
-1.33%