Yuken Kogyo Co., Ltd. (6393.T) JPX
3,020.00
-35(-1.15%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
3,020.00
-35(-1.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3,045 | 3,015 | 3,015 | 3,060 | 3,000 | 3,300 |
| April 02, 2026 | 3,050 | 3,055 | 3,055 | 3,095 | 3,045 | 3,200 |
| April 01, 2026 | 3,015 | 3,025 | 3,025 | 3,135 | 3,015 | 2,700 |
| March 31, 2026 | 3,000 | 3,020 | 3,020 | 3,040 | 2,985 | 3,200 |
| March 30, 2026 | 3,005 | 3,010 | 3,010 | 3,040 | 2,959 | 6,800 |
| March 27, 2026 | 3,160 | 3,145 | 3,145 | 3,175 | 3,140 | 4,100 |
| March 26, 2026 | 3,135 | 3,160 | 3,160 | 3,170 | 3,100 | 5,000 |
| March 25, 2026 | 3,110 | 3,115 | 3,115 | 3,165 | 3,110 | 4,600 |
| March 24, 2026 | 3,125 | 3,095 | 3,095 | 3,125 | 3,080 | 2,000 |
| March 23, 2026 | 3,115 | 3,060 | 3,060 | 3,135 | 3,050 | 9,500 |
| March 19, 2026 | 3,180 | 3,155 | 3,155 | 3,200 | 3,150 | 5,000 |
| March 18, 2026 | 3,185 | 3,185 | 3,185 | 3,235 | 3,185 | 5,200 |
| March 17, 2026 | 3,180 | 3,185 | 3,185 | 3,195 | 3,150 | 2,900 |
| March 16, 2026 | 3,250 | 3,175 | 3,175 | 3,250 | 3,170 | 5,400 |
| March 13, 2026 | 3,200 | 3,255 | 3,255 | 3,255 | 3,170 | 2,600 |
| March 12, 2026 | 3,225 | 3,225 | 3,225 | 3,265 | 3,215 | 5,300 |
| March 11, 2026 | 3,195 | 3,225 | 3,225 | 3,295 | 3,195 | 6,800 |
| March 10, 2026 | 3,200 | 3,225 | 3,225 | 3,225 | 3,185 | 3,000 |
| March 09, 2026 | 3,175 | 3,190 | 3,190 | 3,190 | 3,060 | 11,300 |
| March 06, 2026 | 3,190 | 3,205 | 3,205 | 3,230 | 3,140 | 3,700 |
| March 05, 2026 | 3,215 | 3,205 | 3,205 | 3,240 | 3,205 | 2,700 |
| March 04, 2026 | 3,250 | 3,150 | 3,150 | 3,260 | 3,150 | 14,700 |
| March 03, 2026 | 3,300 | 3,275 | 3,275 | 3,320 | 3,275 | 3,800 |
| March 02, 2026 | 3,320 | 3,340 | 3,340 | 3,350 | 3,280 | 7,000 |
| February 27, 2026 | 3,310 | 3,320 | 3,320 | 3,350 | 3,310 | 7,400 |
| February 26, 2026 | 3,320 | 3,300 | 3,300 | 3,320 | 3,290 | 4,900 |
| February 25, 2026 | 3,270 | 3,290 | 3,290 | 3,325 | 3,260 | 6,000 |
| February 24, 2026 | 3,255 | 3,270 | 3,270 | 3,285 | 3,210 | 5,700 |
| February 20, 2026 | 3,220 | 3,245 | 0 | 3,275 | 3,215 | 3,400 |
| February 19, 2026 | 3,220 | 3,220 | 0 | 3,250 | 3,220 | 2,200 |
| February 18, 2026 | 3,215 | 3,220 | 0 | 3,220 | 3,170 | 5,700 |
| February 17, 2026 | 3,240 | 3,200 | 0 | 3,240 | 3,185 | 11,100 |
| February 16, 2026 | 3,240 | 3,230 | 0 | 3,240 | 3,210 | 9,800 |
| February 13, 2026 | 3,250 | 3,240 | 0 | 3,285 | 3,210 | 20,200 |
| February 12, 2026 | 3,330 | 3,390 | 0 | 3,390 | 3,325 | 7,200 |
| February 10, 2026 | 3,285 | 3,295 | 0 | 3,340 | 3,285 | 7,400 |
| February 09, 2026 | 3,300 | 3,295 | 0 | 3,315 | 3,290 | 2,600 |
| February 06, 2026 | 3,250 | 3,265 | 0 | 3,280 | 3,245 | 4,800 |
| February 05, 2026 | 3,280 | 3,250 | 0 | 3,320 | 3,250 | 7,700 |
| February 04, 2026 | 3,270 | 3,265 | 0 | 3,275 | 3,265 | 1,300 |
| February 03, 2026 | 3,250 | 3,265 | 0 | 3,265 | 3,245 | 800 |
| February 02, 2026 | 3,245 | 3,235 | 0 | 3,275 | 3,230 | 3,900 |
| January 30, 2026 | 3,270 | 3,245 | 0 | 3,270 | 3,225 | 6,400 |
| January 29, 2026 | 3,270 | 3,255 | 0 | 3,270 | 3,250 | 2,200 |
| January 28, 2026 | 3,290 | 3,270 | 0 | 3,290 | 3,255 | 1,900 |
| January 27, 2026 | 3,270 | 3,265 | 0 | 3,280 | 3,250 | 3,900 |
| January 26, 2026 | 3,300 | 3,270 | 0 | 3,310 | 3,260 | 7,600 |
| January 23, 2026 | 3,355 | 3,310 | 0 | 3,360 | 3,305 | 4,900 |
| January 22, 2026 | 3,310 | 3,335 | 0 | 3,335 | 3,270 | 4,300 |
| January 21, 2026 | 3,275 | 3,275 | 0 | 3,300 | 3,260 | 4,400 |
| January 20, 2026 | 3,335 | 3,300 | 0 | 3,335 | 3,275 | 3,800 |
| January 19, 2026 | 3,320 | 3,330 | 0 | 3,335 | 3,240 | 7,500 |
| January 16, 2026 | 3,310 | 3,320 | 0 | 3,335 | 3,280 | 4,500 |
| January 15, 2026 | 3,270 | 3,310 | 0 | 3,310 | 3,260 | 7,100 |
| January 14, 2026 | 3,260 | 3,255 | 0 | 3,290 | 3,255 | 3,300 |
| January 13, 2026 | 3,260 | 3,260 | 0 | 3,285 | 3,240 | 6,400 |
| January 09, 2026 | 3,215 | 3,240 | 0 | 3,250 | 3,215 | 3,600 |
| January 08, 2026 | 3,250 | 3,210 | 0 | 3,250 | 3,205 | 7,100 |
| January 07, 2026 | 3,185 | 3,250 | 0 | 3,280 | 3,170 | 12,200 |
| January 06, 2026 | 3,225 | 3,210 | 0 | 3,245 | 3,205 | 5,200 |