Yoshitake Inc. (6488.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 01:27PM JST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 778.00 | 778.00 | 776.00 | 777.00 | 777.00 | 4,600 |
| 27 June 2024 | 777.00 | 777.00 | 775.00 | 777.00 | 777.00 | 6,700 |
| 26 June 2024 | 780.00 | 783.00 | 777.00 | 777.00 | 777.00 | 4,600 |
| 25 June 2024 | 770.00 | 782.00 | 770.00 | 779.00 | 779.00 | 10,300 |
| 24 June 2024 | 780.00 | 780.00 | 778.00 | 780.00 | 780.00 | 2,500 |
| 21 June 2024 | 780.00 | 784.00 | 780.00 | 780.00 | 780.00 | 1,200 |
| 20 June 2024 | 783.00 | 786.00 | 780.00 | 785.00 | 785.00 | 1,500 |
| 19 June 2024 | 785.00 | 786.00 | 780.00 | 785.00 | 785.00 | 2,000 |
| 18 June 2024 | 786.00 | 788.00 | 786.00 | 787.00 | 787.00 | 400 |
| 17 June 2024 | 780.00 | 784.00 | 780.00 | 780.00 | 780.00 | 2,400 |
| 14 June 2024 | 774.00 | 784.00 | 773.00 | 784.00 | 784.00 | 3,200 |
| 13 June 2024 | 774.00 | 778.00 | 771.00 | 771.00 | 771.00 | 5,400 |
| 12 June 2024 | 775.00 | 775.00 | 773.00 | 774.00 | 774.00 | 1,000 |
| 11 June 2024 | 776.00 | 776.00 | 773.00 | 775.00 | 775.00 | 6,300 |
| 10 June 2024 | 777.00 | 778.00 | 774.00 | 774.00 | 774.00 | 4,200 |
| 07 June 2024 | 785.00 | 785.00 | 777.00 | 778.00 | 778.00 | 8,200 |
| 06 June 2024 | 787.00 | 792.00 | 784.00 | 785.00 | 785.00 | 4,300 |
| 05 June 2024 | 796.00 | 796.00 | 791.00 | 792.00 | 792.00 | 5,000 |
| 04 June 2024 | 797.00 | 798.00 | 780.00 | 798.00 | 798.00 | 9,000 |
| 03 June 2024 | 799.00 | 800.00 | 792.00 | 798.00 | 798.00 | 4,600 |
| 31 May 2024 | 790.00 | 797.00 | 786.00 | 793.00 | 793.00 | 3,800 |
| 30 May 2024 | 795.00 | 795.00 | 786.00 | 791.00 | 791.00 | 2,900 |
| 29 May 2024 | 799.00 | 800.00 | 798.00 | 798.00 | 798.00 | 2,600 |
| 28 May 2024 | 785.00 | 798.00 | 783.00 | 798.00 | 798.00 | 5,800 |
| 27 May 2024 | 797.00 | 797.00 | 785.00 | 791.00 | 791.00 | 15,500 |
| 24 May 2024 | 803.00 | 809.00 | 797.00 | 798.00 | 798.00 | 13,200 |
| 23 May 2024 | 830.00 | 830.00 | 815.00 | 815.00 | 815.00 | 10,600 |
| 22 May 2024 | 847.00 | 847.00 | 835.00 | 835.00 | 835.00 | 2,000 |
| 21 May 2024 | 865.00 | 865.00 | 824.00 | 836.00 | 836.00 | 19,900 |
| 20 May 2024 | 897.00 | 897.00 | 859.00 | 859.00 | 859.00 | 15,600 |
| 17 May 2024 | 852.00 | 877.00 | 845.00 | 860.00 | 860.00 | 91,600 |
| 16 May 2024 | 923.00 | 995.00 | 921.00 | 995.00 | 995.00 | 75,200 |
| 15 May 2024 | 920.00 | 925.00 | 900.00 | 908.00 | 908.00 | 9,500 |
| 14 May 2024 | 896.00 | 912.00 | 894.00 | 912.00 | 912.00 | 7,600 |
| 13 May 2024 | 892.00 | 894.00 | 888.00 | 892.00 | 892.00 | 1,300 |
| 10 May 2024 | 894.00 | 894.00 | 889.00 | 892.00 | 892.00 | 1,000 |
| 09 May 2024 | 895.00 | 895.00 | 892.00 | 894.00 | 894.00 | 2,100 |
| 08 May 2024 | 892.00 | 893.00 | 892.00 | 893.00 | 893.00 | 900 |
| 07 May 2024 | 892.00 | 896.00 | 892.00 | 892.00 | 892.00 | 3,000 |
| 02 May 2024 | 892.00 | 892.00 | 890.00 | 892.00 | 892.00 | 2,000 |
| 01 May 2024 | 875.00 | 886.00 | 875.00 | 885.00 | 885.00 | 2,500 |
| 30 Apr 2024 | 873.00 | 875.00 | 873.00 | 873.00 | 873.00 | 800 |
| 26 Apr 2024 | 872.00 | 873.00 | 871.00 | 872.00 | 872.00 | 800 |
| 25 Apr 2024 | 871.00 | 872.00 | 863.00 | 869.00 | 869.00 | 2,000 |
| 24 Apr 2024 | 870.00 | 872.00 | 867.00 | 871.00 | 871.00 | 1,600 |
| 23 Apr 2024 | 864.00 | 870.00 | 863.00 | 870.00 | 870.00 | 1,300 |
| 22 Apr 2024 | 862.00 | 865.00 | 862.00 | 864.00 | 864.00 | 1,600 |
| 19 Apr 2024 | 861.00 | 861.00 | 853.00 | 853.00 | 853.00 | 2,100 |
| 18 Apr 2024 | 869.00 | 869.00 | 860.00 | 862.00 | 862.00 | 2,500 |
| 17 Apr 2024 | 876.00 | 876.00 | 870.00 | 870.00 | 870.00 | 2,700 |
| 16 Apr 2024 | 891.00 | 891.00 | 876.00 | 877.00 | 877.00 | 2,400 |
| 15 Apr 2024 | 894.00 | 894.00 | 888.00 | 892.00 | 892.00 | 1,700 |
| 12 Apr 2024 | 893.00 | 893.00 | 889.00 | 893.00 | 893.00 | 1,000 |
| 11 Apr 2024 | 884.00 | 892.00 | 884.00 | 885.00 | 885.00 | 1,100 |
| 10 Apr 2024 | 896.00 | 896.00 | 884.00 | 893.00 | 893.00 | 1,600 |
| 09 Apr 2024 | 897.00 | 898.00 | 889.00 | 896.00 | 896.00 | 1,900 |
| 08 Apr 2024 | 887.00 | 895.00 | 887.00 | 895.00 | 895.00 | 1,400 |
| 05 Apr 2024 | 889.00 | 889.00 | 877.00 | 886.00 | 886.00 | 2,600 |
| 04 Apr 2024 | 892.00 | 894.00 | 889.00 | 889.00 | 889.00 | 1,000 |
| 03 Apr 2024 | 877.00 | 891.00 | 877.00 | 891.00 | 891.00 | 5,600 |
| 02 Apr 2024 | 892.00 | 892.00 | 877.00 | 877.00 | 877.00 | 3,100 |
| 01 Apr 2024 | 900.00 | 900.00 | 888.00 | 888.00 | 888.00 | 5,100 |
| 29 Mar 2024 | 921.00 | 921.00 | 887.00 | 894.00 | 894.00 | 7,300 |
| 28 Mar 2024 | 901.00 | 925.00 | 901.00 | 910.00 | 910.00 | 2,400 |
| 28 Mar 2024 | 27 Dividend | |||||
| 27 Mar 2024 | 918.00 | 918.00 | 912.00 | 914.00 | 887.00 | 2,200 |
| 26 Mar 2024 | 923.00 | 923.00 | 918.00 | 918.00 | 890.88 | 2,500 |
| 25 Mar 2024 | 919.00 | 921.00 | 905.00 | 919.00 | 891.85 | 4,700 |
| 22 Mar 2024 | 900.00 | 904.00 | 900.00 | 904.00 | 877.30 | 3,300 |
| 21 Mar 2024 | 895.00 | 905.00 | 895.00 | 899.00 | 872.44 | 8,600 |
| 19 Mar 2024 | 900.00 | 923.00 | 893.00 | 895.00 | 868.56 | 27,100 |
| 18 Mar 2024 | 903.00 | 903.00 | 898.00 | 900.00 | 873.41 | 6,700 |
| 15 Mar 2024 | 899.00 | 899.00 | 892.00 | 895.00 | 868.56 | 2,500 |
| 14 Mar 2024 | 898.00 | 899.00 | 891.00 | 899.00 | 872.44 | 2,000 |
| 13 Mar 2024 | 895.00 | 898.00 | 895.00 | 898.00 | 871.47 | 700 |
| 12 Mar 2024 | 891.00 | 898.00 | 891.00 | 892.00 | 865.65 | 1,600 |
| 11 Mar 2024 | 897.00 | 899.00 | 895.00 | 896.00 | 869.53 | 3,700 |
| 08 Mar 2024 | 895.00 | 901.00 | 895.00 | 897.00 | 870.50 | 1,300 |
| 07 Mar 2024 | 899.00 | 900.00 | 895.00 | 900.00 | 873.41 | 1,600 |
| 06 Mar 2024 | 895.00 | 903.00 | 895.00 | 903.00 | 876.32 | 1,400 |
| 05 Mar 2024 | 900.00 | 902.00 | 892.00 | 902.00 | 875.35 | 4,400 |
| 04 Mar 2024 | 891.00 | 900.00 | 889.00 | 898.00 | 871.47 | 2,500 |
| 01 Mar 2024 | 901.00 | 901.00 | 883.00 | 890.00 | 863.71 | 5,900 |
| 29 Feb 2024 | 900.00 | 901.00 | 899.00 | 901.00 | 874.38 | 1,900 |
| 28 Feb 2024 | 902.00 | 902.00 | 896.00 | 900.00 | 873.41 | 700 |
| 27 Feb 2024 | 895.00 | 904.00 | 895.00 | 902.00 | 875.35 | 2,000 |
| 26 Feb 2024 | 900.00 | 901.00 | 899.00 | 899.00 | 872.44 | 2,300 |
| 22 Feb 2024 | 905.00 | 905.00 | 897.00 | 900.00 | 873.41 | 4,400 |
| 21 Feb 2024 | 901.00 | 901.00 | 897.00 | 900.00 | 873.41 | 1,100 |
| 20 Feb 2024 | 905.00 | 905.00 | 901.00 | 901.00 | 874.38 | 2,300 |
| 19 Feb 2024 | 895.00 | 905.00 | 895.00 | 905.00 | 878.27 | 4,100 |
| 16 Feb 2024 | 905.00 | 905.00 | 895.00 | 904.00 | 877.30 | 2,500 |
| 15 Feb 2024 | 910.00 | 910.00 | 901.00 | 905.00 | 878.27 | 2,800 |
| 14 Feb 2024 | 908.00 | 909.00 | 902.00 | 906.00 | 879.24 | 2,500 |
| 13 Feb 2024 | 900.00 | 909.00 | 899.00 | 909.00 | 882.15 | 7,300 |
| 09 Feb 2024 | 900.00 | 900.00 | 895.00 | 900.00 | 873.41 | 4,300 |
| 08 Feb 2024 | 899.00 | 899.00 | 898.00 | 899.00 | 872.44 | 2,600 |
| 07 Feb 2024 | 900.00 | 900.00 | 895.00 | 900.00 | 873.41 | 2,600 |
| 06 Feb 2024 | 899.00 | 900.00 | 895.00 | 897.00 | 870.50 | 4,700 |
| 05 Feb 2024 | 897.00 | 899.00 | 894.00 | 897.00 | 870.50 | 7,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.