Yuken Kogyo Co., Ltd. - 6393.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 02, 2025	2,393	2,384	2,384	2,412	2,376	7,000
May 01, 2025	2,409	2,412	2,412	2,412	2,385	7,200
April 30, 2025	2,367	2,409	2,409	2,409	2,355	12,700
April 28, 2025	2,348	2,336	2,336	2,360	2,335	10,700
April 25, 2025	2,303	2,323	2,323	2,323	2,302	15,300
April 24, 2025	2,272	2,292	2,292	2,308	2,272	7,300
April 23, 2025	2,282	2,266	2,266	2,300	2,265	9,100
April 22, 2025	2,247	2,256	2,256	2,297	2,247	9,800
April 21, 2025	2,321	2,297	2,297	2,326	2,280	8,600
April 18, 2025	2,299	2,321	2,321	2,327	2,295	4,700
April 17, 2025	2,297	2,279	2,279	2,297	2,259	4,100
April 16, 2025	2,287	2,263	2,263	2,288	2,232	11,800
April 15, 2025	2,283	2,287	2,287	2,304	2,276	11,400
April 14, 2025	2,235	2,250	2,250	2,322	2,235	12,800
April 11, 2025	2,255	2,226	2,237	2,255	2,169	18,700
April 10, 2025	2,306	2,300	2,300	2,354	2,251	39,100
April 09, 2025	2,100	2,140	2,140	2,140	2,060	23,300
April 08, 2025	2,144	2,126	2,126	2,241	2,107	39,500
April 07, 2025	2,025	2,044	2,044	2,111	2,025	30,900
April 04, 2025	2,285	2,213	2,213	2,294	2,165	40,700
April 03, 2025	2,411	2,398	2,398	2,428	2,388	13,200
April 02, 2025	2,411	2,398	2,398	2,428	2,388	13,200
April 01, 2025	2,454	2,411	2,411	2,460	2,411	12,900
March 31, 2025	2,500	2,440	2,440	2,500	2,440	28,200
March 28, 2025	2,520	2,533	2,533	2,579	2,482	39,700
March 27, 2025	2,678	2,686	2,686	2,690	2,658	26,700
March 26, 2025	2,695	2,688	2,688	2,709	2,688	26,400
March 25, 2025	2,715	2,698	2,698	2,726	2,696	15,900
March 24, 2025	2,755	2,714	2,714	2,758	2,691	20,500
March 21, 2025	2,675	2,719	2,719	2,720	2,674	19,700
March 19, 2025	2,659	2,674	2,674	2,674	2,640	11,400
March 18, 2025	2,681	2,661	2,661	2,683	2,659	16,200
March 17, 2025	2,667	2,667	2,667	2,690	2,655	11,100
March 14, 2025	2,668	2,674	2,674	2,674	2,633	9,500
March 13, 2025	2,664	2,657	2,657	2,679	2,655	9,600
March 12, 2025	2,660	2,685	2,685	2,685	2,651	7,600
March 11, 2025	2,683	2,651	2,651	2,683	2,615	13,100
March 10, 2025	2,716	2,705	2,705	2,730	2,682	13,600
March 07, 2025	2,684	2,722	2,722	2,722	2,684	6,600
March 06, 2025	2,680	2,693	2,693	2,707	2,680	3,700
March 05, 2025	2,665	2,669	2,669	2,690	2,655	10,600
March 04, 2025	2,679	2,666	2,666	2,679	2,645	6,800
March 03, 2025	2,669	2,682	2,682	2,696	2,658	8,500
February 28, 2025	2,666	2,658	2,658	2,667	2,640	6,300
February 27, 2025	2,640	2,655	2,655	2,665	2,640	2,800
February 26, 2025	2,645	2,635	2,635	2,675	2,626	6,800
February 25, 2025	2,622	2,658	2,658	2,675	2,620	4,200
February 21, 2025	2,631	2,634	2,634	2,666	2,631	5,600
February 20, 2025	2,683	2,662	2,662	2,684	2,582	14,200
February 19, 2025	2,714	2,683	2,683	2,719	2,683	8,400
February 18, 2025	2,707	2,715	2,715	2,716	2,690	6,100
February 17, 2025	2,760	2,716	2,716	2,760	2,716	7,200
February 14, 2025	2,767	2,746	2,746	2,767	2,732	5,700
February 13, 2025	2,747	2,744	2,744	2,771	2,721	10,500
February 12, 2025	2,678	2,747	2,747	2,750	2,678	16,300
February 10, 2025	2,628	2,678	2,678	2,678	2,628	12,000
February 07, 2025	2,643	2,616	2,616	2,643	2,616	3,800
February 06, 2025	2,614	2,635	2,635	2,640	2,614	4,600
February 05, 2025	2,600	2,601	2,601	2,627	2,600	2,900
February 04, 2025	2,602	2,600	2,600	2,619	2,588	6,300

Yuken Kogyo Co., Ltd. (6393.T) JPX