Tokyo - Delayed Quote JPY

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

1,513.00
+18.00
+(1.20%)
At close: May 23 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 23, 20251,506.001,514.001,503.001,513.001,513.004,400
May 22, 20251,489.001,513.001,481.001,495.001,495.0028,000
May 21, 20251,516.001,516.001,481.001,482.001,482.002,700
May 20, 20251,468.001,490.001,468.001,490.001,490.001,300
May 19, 20251,480.001,499.001,441.001,468.001,468.0015,000
May 16, 20251,499.001,533.001,499.001,499.001,499.002,700
May 15, 20251,575.001,575.001,483.001,483.001,483.009,800
May 14, 20251,528.001,551.001,506.001,535.001,535.0012,400
May 13, 20251,588.001,648.001,480.001,598.001,598.0086,300
May 12, 20251,585.001,607.001,585.001,590.001,590.002,500
May 9, 20251,600.001,627.001,574.001,583.001,583.009,600
May 8, 20251,580.001,640.001,576.001,600.001,600.005,000
May 7, 20251,585.001,598.001,567.001,567.001,567.001,600
May 2, 20251,609.001,630.001,571.001,595.001,595.0015,100
May 1, 20251,600.001,620.001,567.001,620.001,620.001,300
Apr 30, 20251,560.001,610.001,560.001,600.001,600.00800
Apr 28, 20251,600.001,600.001,600.001,600.001,600.00300
Apr 25, 20251,630.001,670.001,596.001,596.001,596.002,100
Apr 24, 20251,656.001,688.001,590.001,600.001,600.003,900
Apr 23, 20251,600.001,720.001,600.001,665.001,665.0014,100
Apr 22, 20251,596.001,610.001,573.001,610.001,610.002,000
Apr 21, 20251,550.001,578.001,550.001,578.001,578.00700
Apr 18, 20251,548.001,550.001,545.001,548.001,548.004,200
Apr 17, 20251,499.001,551.001,491.001,548.001,548.002,200
Apr 16, 20251,493.001,504.001,460.001,491.001,491.003,800
Apr 15, 20251,475.001,500.001,475.001,500.001,500.001,200
Apr 14, 20251,453.001,491.001,453.001,470.001,470.005,300
Apr 11, 20251,487.001,487.001,480.001,481.001,481.00500
Apr 10, 20251,623.001,623.001,475.001,508.001,508.005,200
Apr 9, 20251,440.001,515.001,440.001,473.001,473.001,600
Apr 8, 20251,380.001,484.001,380.001,484.001,484.004,900
Apr 7, 20251,305.001,409.001,240.001,375.001,375.006,300
Apr 4, 20251,498.001,500.001,450.001,455.001,455.009,000
Apr 3, 20251,575.001,615.001,510.001,538.001,538.006,100
Apr 2, 20251,645.001,646.001,582.001,615.001,615.004,200
Apr 1, 20251,655.001,660.001,645.001,645.001,645.001,800
Mar 31, 20251,691.001,691.001,636.001,651.001,651.0011,400
Mar 28, 2025 86 Dividend
Mar 28, 20251,724.001,732.001,682.001,702.001,702.004,600
Mar 27, 20251,788.001,840.001,750.001,760.001,674.007,400
Mar 26, 20251,684.001,875.001,675.001,748.001,662.5914,700
Mar 25, 20251,700.001,710.001,683.001,683.001,600.766,400
Mar 24, 20251,701.001,720.001,690.001,698.001,615.036,800
Mar 21, 20251,712.001,730.001,691.001,717.001,633.105,700
Mar 19, 20251,670.001,715.001,669.001,701.001,617.8815,500
Mar 18, 20251,630.001,640.001,629.001,640.001,559.862,500
Mar 17, 20251,625.001,630.001,623.001,630.001,550.352,800
Mar 14, 20251,610.001,631.001,610.001,625.001,545.60400
Mar 13, 20251,610.001,610.001,610.001,610.001,531.33300
Mar 12, 20251,606.001,625.001,606.001,610.001,531.33900
Mar 11, 20251,615.001,620.001,581.001,606.001,527.535,600
Mar 10, 20251,627.001,630.001,622.001,625.001,545.601,600
Mar 7, 20251,636.001,636.001,620.001,620.001,540.841,600
Mar 6, 20251,640.001,640.001,630.001,632.001,552.252,000
Mar 5, 20251,637.001,640.001,625.001,640.001,559.862,700
Mar 4, 20251,620.001,634.001,616.001,634.001,554.16600
Mar 3, 20251,622.001,623.001,600.001,622.001,542.741,900
Feb 28, 20251,616.001,616.001,607.001,607.001,528.483,900
Feb 27, 20251,607.001,627.001,607.001,611.001,532.282,000
Feb 26, 20251,601.001,607.001,600.001,600.001,521.821,800
Feb 25, 20251,609.001,609.001,600.001,600.001,521.822,700
Feb 21, 20251,607.001,609.001,603.001,609.001,530.38300
Feb 20, 20251,629.001,634.001,600.001,600.001,521.821,600
Feb 19, 20251,620.001,630.001,615.001,621.001,541.793,500
Feb 18, 20251,628.001,628.001,618.001,619.001,539.892,700
Feb 17, 20251,588.001,615.001,588.001,615.001,536.095,900
Feb 14, 20251,597.001,597.001,582.001,582.001,504.701,400
Feb 13, 20251,593.001,594.001,575.001,594.001,516.114,000
Feb 12, 20251,565.001,587.001,565.001,580.001,502.807,300
Feb 10, 20251,553.001,567.001,553.001,566.001,489.485,600
Feb 7, 20251,599.001,610.001,579.001,581.001,503.756,900
Feb 6, 20251,591.001,620.001,591.001,600.001,521.823,700
Feb 5, 20251,579.001,584.001,579.001,584.001,506.601,700
Feb 4, 20251,616.001,648.001,582.001,585.001,507.556,800
Feb 3, 20251,615.001,620.001,603.001,613.001,534.181,900
Jan 31, 20251,621.001,635.001,613.001,635.001,555.112,500
Jan 30, 20251,635.001,635.001,620.001,620.001,540.841,100
Jan 29, 20251,608.001,635.001,601.001,635.001,555.111,000
Jan 28, 20251,633.001,633.001,610.001,622.001,542.741,200
Jan 27, 20251,619.001,639.001,601.001,633.001,553.214,800
Jan 24, 20251,599.001,616.001,599.001,615.001,536.091,300
Jan 23, 20251,587.001,600.001,583.001,583.001,505.653,300
Jan 22, 20251,587.001,587.001,574.001,580.001,502.802,100
Jan 21, 20251,594.001,594.001,580.001,580.001,502.805,500
Jan 20, 20251,591.001,594.001,582.001,594.001,516.111,500
Jan 17, 20251,619.001,619.001,592.001,592.001,514.21200
Jan 16, 20251,620.001,620.001,585.001,599.001,520.871,600
Jan 15, 20251,601.001,601.001,601.001,601.001,522.77-
Jan 14, 20251,608.001,633.001,584.001,601.001,522.771,800
Jan 10, 20251,618.001,621.001,615.001,615.001,536.091,600
Jan 9, 20251,624.001,630.001,620.001,620.001,540.841,100
Jan 8, 20251,624.001,624.001,624.001,624.001,544.65200
Jan 7, 20251,621.001,636.001,619.001,632.001,552.252,100
Jan 6, 20251,618.001,639.001,618.001,626.001,546.552,400
Dec 30, 20241,609.001,618.001,609.001,618.001,538.94800
Dec 27, 20241,590.001,643.001,590.001,643.001,562.721,500
Dec 26, 20241,565.001,589.001,559.001,589.001,511.363,500
Dec 25, 20241,579.001,579.001,554.001,560.001,483.7715,600
Dec 24, 20241,590.001,590.001,556.001,580.001,502.8014,200
Dec 23, 20241,595.001,605.001,590.001,590.001,512.318,300
Dec 20, 20241,617.001,617.001,592.001,595.001,517.063,300
Dec 19, 20241,651.001,657.001,575.001,605.001,526.5711,100
Dec 18, 20241,655.001,666.001,655.001,666.001,584.591,800
Dec 17, 20241,714.001,714.001,654.001,654.001,573.187,500
Dec 16, 20241,660.001,680.001,650.001,680.001,597.917,400
Dec 13, 20241,643.001,667.001,643.001,660.001,578.891,900
Dec 12, 20241,630.001,650.001,630.001,642.001,561.773,300
Dec 11, 20241,635.001,638.001,635.001,638.001,557.961,300
Dec 10, 20241,638.001,638.001,625.001,625.001,545.602,800
Dec 9, 20241,616.001,630.001,616.001,621.001,541.7941,400
Dec 6, 20241,622.001,622.001,614.001,614.001,535.132,900
Dec 5, 20241,630.001,630.001,621.001,622.001,542.742,700
Dec 4, 20241,631.001,631.001,627.001,627.001,547.501,200
Dec 3, 20241,640.001,640.001,631.001,631.001,551.303,700
Dec 2, 20241,635.001,643.001,630.001,631.001,551.302,100
Nov 29, 20241,632.001,641.001,630.001,630.001,550.352,200
Nov 28, 20241,644.001,644.001,644.001,644.001,563.67100
Nov 27, 20241,640.001,645.001,631.001,645.001,564.628,500
Nov 26, 20241,645.001,645.001,635.001,641.001,560.812,100
Nov 25, 20241,645.001,648.001,638.001,644.001,563.672,400
Nov 22, 20241,645.001,645.001,635.001,641.001,560.811,600
Nov 21, 20241,652.001,652.001,630.001,634.001,554.164,800
Nov 20, 20241,653.001,655.001,650.001,650.001,569.382,300
Nov 19, 20241,659.001,659.001,646.001,650.001,569.384,800
Nov 18, 20241,668.001,668.001,654.001,655.001,574.132,000
Nov 15, 20241,650.001,655.001,649.001,655.001,574.133,000
Nov 14, 20241,673.001,673.001,651.001,651.001,570.331,300
Nov 13, 20241,664.001,673.001,661.001,673.001,591.251,200
Nov 12, 20241,650.001,665.001,650.001,664.001,582.693,300
Nov 11, 20241,644.001,658.001,636.001,645.001,564.622,800
Nov 8, 20241,661.001,670.001,631.001,631.001,551.307,600
Nov 7, 20241,660.001,684.001,638.001,661.001,579.8415,200
Nov 6, 20241,765.001,765.001,645.001,651.001,570.3327,000
Nov 5, 20241,715.001,740.001,700.001,740.001,654.989,100
Nov 1, 20241,642.001,697.001,642.001,697.001,614.083,800
Oct 31, 20241,656.001,669.001,635.001,669.001,587.451,700
Oct 30, 20241,655.001,668.001,624.001,635.001,555.112,000
Oct 29, 20241,667.001,667.001,650.001,650.001,569.382,900
Oct 28, 20241,620.001,667.001,620.001,667.001,585.541,800
Oct 25, 20241,644.001,644.001,611.001,611.001,532.289,600
Oct 24, 20241,632.001,648.001,632.001,646.001,565.5715,100
Oct 23, 20241,645.001,654.001,628.001,650.001,569.382,900
Oct 22, 20241,645.001,668.001,642.001,662.001,580.792,900
Oct 21, 20241,663.001,668.001,644.001,644.001,563.677,200
Oct 18, 20241,646.001,665.001,645.001,663.001,581.742,300
Oct 17, 20241,666.001,666.001,636.001,660.001,578.897,100
Oct 16, 20241,649.001,649.001,633.001,646.001,565.578,400
Oct 15, 20241,665.001,665.001,642.001,650.001,569.384,500
Oct 11, 20241,610.001,643.001,610.001,643.001,562.72500
Oct 10, 20241,646.001,647.001,624.001,625.001,545.604,000
Oct 9, 20241,618.001,634.001,616.001,634.001,554.164,000
Oct 8, 20241,645.001,645.001,616.001,616.001,537.042,300
Oct 7, 20241,675.001,675.001,621.001,650.001,569.388,500
Oct 4, 20241,650.001,650.001,635.001,635.001,555.11900
Oct 3, 20241,641.001,670.001,634.001,670.001,588.402,900
Oct 2, 20241,610.001,641.001,610.001,618.001,538.942,500
Oct 1, 20241,665.001,690.001,634.001,634.001,554.162,100
Sep 30, 20241,602.001,646.001,565.001,644.001,563.675,800
Sep 27, 20241,630.001,678.001,630.001,669.001,587.451,400
Sep 26, 20241,670.001,670.001,641.001,644.001,563.672,500
Sep 25, 20241,690.001,695.001,660.001,666.001,584.593,900
Sep 24, 20241,664.001,690.001,664.001,690.001,607.425,800
Sep 20, 20241,679.001,679.001,659.001,660.001,578.893,800
Sep 19, 20241,655.001,670.001,655.001,667.001,585.542,300
Sep 18, 20241,630.001,675.001,627.001,658.001,576.989,100
Sep 17, 20241,601.001,639.001,601.001,639.001,558.918,800
Sep 13, 20241,561.001,597.001,555.001,581.001,503.7511,400
Sep 12, 20241,544.001,550.001,544.001,550.001,474.263,600
Sep 11, 20241,570.001,570.001,537.001,544.001,468.551,300
Sep 10, 20241,568.001,574.001,546.001,572.001,495.191,400
Sep 9, 20241,540.001,583.001,532.001,579.001,501.845,800
Sep 6, 20241,558.001,560.001,550.001,550.001,474.261,500
Sep 5, 20241,548.001,584.001,547.001,550.001,474.262,900
Sep 4, 20241,575.001,576.001,550.001,550.001,474.269,500
Sep 3, 20241,575.001,585.001,575.001,581.001,503.752,000
Sep 2, 20241,577.001,584.001,576.001,584.001,506.60400
Aug 30, 20241,584.001,584.001,570.001,575.001,498.042,300
Aug 29, 20241,560.001,572.001,559.001,566.001,489.482,900
Aug 28, 20241,560.001,562.001,560.001,562.001,485.675,500
Aug 27, 20241,548.001,548.001,548.001,548.001,472.36200
Aug 26, 20241,566.001,566.001,550.001,550.001,474.262,500
Aug 23, 20241,560.001,560.001,550.001,555.001,479.028,100
Aug 22, 20241,575.001,575.001,551.001,561.001,484.725,000
Aug 21, 20241,550.001,581.001,550.001,575.001,498.041,500
Aug 20, 20241,550.001,551.001,536.001,540.001,464.754,800
Aug 19, 20241,550.001,584.001,536.001,544.001,468.556,100
Aug 16, 20241,541.001,570.001,541.001,551.001,475.213,100
Aug 15, 20241,578.001,578.001,568.001,574.001,497.092,400
Aug 14, 20241,570.001,585.001,528.001,567.001,490.434,600
Aug 13, 20241,550.001,585.001,530.001,569.001,492.337,300
Aug 9, 20241,520.001,548.001,502.001,517.001,442.878,200
Aug 8, 20241,401.001,477.001,401.001,434.001,363.9311,600
Aug 7, 20241,200.001,400.001,200.001,400.001,331.594,700
Aug 6, 20241,200.001,279.001,163.001,279.001,216.505,800
Aug 5, 20241,350.001,350.001,163.001,163.001,106.177,700
Aug 2, 20241,433.001,433.001,402.001,416.001,346.816,100
Aug 1, 20241,527.001,536.001,503.001,503.001,429.564,900
Jul 31, 20241,540.001,542.001,536.001,540.001,464.751,200
Jul 30, 20241,540.001,555.001,540.001,550.001,474.26700
Jul 29, 20241,566.001,566.001,560.001,560.001,483.771,500
Jul 26, 20241,568.001,568.001,559.001,566.001,489.483,200
Jul 25, 20241,604.001,604.001,561.001,564.001,487.585,400
Jul 24, 20241,593.001,610.001,584.001,604.001,525.6210,100
Jul 23, 20241,575.001,586.001,559.001,570.001,493.282,300
Jul 22, 20241,571.001,573.001,565.001,573.001,496.141,700
Jul 19, 20241,550.001,558.001,543.001,558.001,481.872,100
Jul 18, 20241,568.001,568.001,550.001,567.001,490.431,400
Jul 17, 20241,570.001,586.001,562.001,563.001,486.633,300
Jul 16, 20241,597.001,597.001,566.001,577.001,499.941,900
Jul 12, 20241,565.001,566.001,565.001,565.001,488.53500
Jul 11, 20241,563.001,604.001,557.001,565.001,488.531,500
Jul 10, 20241,562.001,565.001,540.001,555.001,479.028,000
Jul 9, 20241,572.001,572.001,562.001,562.001,485.67600
Jul 8, 20241,572.001,576.001,553.001,576.001,498.991,500
Jul 5, 20241,604.001,604.001,583.001,583.001,505.6512,900
Jul 4, 20241,609.001,619.001,583.001,584.001,506.607,400
Jul 3, 20241,632.001,632.001,602.001,632.001,552.2513,000
Jul 2, 20241,597.001,625.001,597.001,623.001,543.692,000
Jul 1, 20241,566.001,620.001,566.001,600.001,521.825,500
Jun 28, 20241,566.001,567.001,558.001,566.001,489.481,500
Jun 27, 20241,599.001,647.001,541.001,566.001,489.485,500
Jun 26, 20241,525.001,560.001,520.001,559.001,482.825,100
Jun 25, 20241,520.001,525.001,509.001,509.001,435.262,700
Jun 24, 20241,496.001,505.001,476.001,497.001,423.851,500
Jun 21, 20241,499.001,499.001,469.001,496.001,422.90600
Jun 20, 20241,540.001,547.001,465.001,500.001,426.706,000
Jun 19, 20241,470.001,500.001,460.001,500.001,426.7012,200
Jun 18, 20241,473.001,473.001,440.001,440.001,369.642,500
Jun 17, 20241,431.001,468.001,431.001,468.001,396.271,800
Jun 14, 20241,422.001,450.001,422.001,430.001,360.131,200
Jun 13, 20241,424.001,441.001,422.001,422.001,352.521,500
Jun 12, 20241,422.001,422.001,422.001,422.001,352.52300
Jun 11, 20241,420.001,420.001,420.001,420.001,350.61100
Jun 10, 20241,401.001,445.001,401.001,430.001,360.131,400
Jun 7, 20241,427.001,453.001,425.001,425.001,355.372,900
Jun 6, 20241,430.001,433.001,426.001,427.001,357.273,000
Jun 5, 20241,434.001,434.001,420.001,426.001,356.322,500
Jun 4, 20241,435.001,438.001,423.001,438.001,367.731,500
Jun 3, 20241,450.001,453.001,430.001,435.001,364.8810,200
May 31, 20241,442.001,454.001,442.001,450.001,379.15800
May 30, 20241,439.001,439.001,420.001,425.001,355.371,500
May 29, 20241,421.001,443.001,421.001,443.001,372.49400
May 28, 20241,411.001,424.001,411.001,424.001,354.42200
May 27, 20241,455.001,455.001,425.001,432.001,362.032,600
May 24, 20241,431.001,443.001,430.001,437.001,366.782,100
May 23, 20241,459.001,469.001,449.001,469.001,397.221,300

Related Tickers

8699.T HS Holdings Co., Ltd.
955.00
+0.63%
 
8704.T Traders Holdings Co.,Ltd.
987.00
-3.80%
 
6196.T Strike Company,Limited
3,620.00
-0.55%
 
D.MI Directa Sim S.p.A.
5.32
+0.38%
 
6080.T M&A Capital Partners Co.,Ltd.
2,647.00
-1.27%
 
8601.T Daiwa Securities Group Inc.
945.20
+0.62%
 
CS.ST CoinShares International Limited
101.00
+1.10%
 
CMCX.L CMC Markets Plc
271.50
+0.93%
 
SIEB Siebert Financial Corp.
4.5400
+6.32%
 
MATH Metalpha Technology Holding Limited
2.8100
+0.72%