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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 31, 2025	2,959	2,937	2,937	2,959	2,931	2,200
October 30, 2025	2,912	2,958	2,958	2,959	2,912	2,600
October 29, 2025	2,950	2,921	2,921	2,958	2,921	2,300
October 28, 2025	2,962	2,941	2,941	2,962	2,936	2,700
October 27, 2025	2,919	2,957	2,957	2,957	2,900	10,200
October 24, 2025	2,900	2,900	2,900	2,920	2,860	6,900
October 23, 2025	2,852	2,889	2,889	2,894	2,852	2,500
October 22, 2025	2,852	2,855	2,855	2,872	2,852	900
October 21, 2025	2,861	2,852	2,852	2,875	2,852	2,500
October 20, 2025	2,876	2,865	2,865	2,876	2,835	8,000
October 17, 2025	2,852	2,861	2,861	2,869	2,831	3,800
October 16, 2025	2,826	2,832	2,832	2,852	2,823	2,700
October 15, 2025	2,835	2,843	2,843	2,844	2,818	3,800
October 14, 2025	2,799	2,815	2,815	2,852	2,789	13,600
October 10, 2025	2,848	2,827	2,827	2,852	2,825	8,900
October 09, 2025	2,875	2,852	2,852	2,875	2,852	4,400
October 08, 2025	2,844	2,875	2,875	2,875	2,843	3,800
October 07, 2025	2,872	2,861	2,861	2,880	2,858	4,300
October 06, 2025	2,879	2,871	2,871	2,879	2,850	3,700
October 03, 2025	2,812	2,851	2,851	2,851	2,812	1,700
October 02, 2025	2,845	2,821	2,821	2,845	2,812	7,000
October 01, 2025	2,914	2,845	2,845	2,920	2,825	15,300
September 30, 2025	2,942	2,925	2,925	2,942	2,900	5,100
September 29, 2025	2,917	2,942	2,942	2,946	2,917	2,900
September 26, 2025	2,950	2,967	2,907	2,972	2,950	4,700
September 25, 2025	2,947	2,947	2,887.4	2,964	2,939	6,300
September 24, 2025	2,925	2,947	2,947	2,956	2,923	4,600
September 22, 2025	2,976	2,922	2,922	2,981	2,922	8,200
September 19, 2025	2,967	2,976	2,976	2,985	2,955	4,600
September 18, 2025	2,954	2,967	2,967	2,984	2,920	5,400
September 17, 2025	2,977	2,958	2,958	3,005	2,950	7,600
September 16, 2025	3,000	2,977	2,977	3,020	2,897	13,200
September 12, 2025	3,020	3,000	3,000	3,020	2,991	7,200
September 11, 2025	2,969	3,005	3,005	3,015	2,968	11,000
September 10, 2025	2,988	2,969	2,969	3,035	2,969	10,200
September 09, 2025	2,969	2,987	2,987	3,005	2,960	9,800
September 08, 2025	2,940	2,969	2,969	3,020	2,933	14,000
September 05, 2025	2,939	2,944	2,944	2,964	2,925	9,900
September 04, 2025	2,897	2,928	2,928	2,941	2,886	14,200
September 03, 2025	2,860	2,862	2,862	2,911	2,856	15,400
September 02, 2025	2,832	2,851	2,851	2,857	2,825	11,900
September 01, 2025	2,815	2,804	2,804	2,817	2,804	4,100
August 29, 2025	2,796	2,813	2,813	2,820	2,796	4,100
August 28, 2025	2,785	2,796	2,796	2,810	2,785	5,000
August 27, 2025	2,816	2,782	2,782	2,816	2,769	12,700
August 26, 2025	2,826	2,802	2,802	2,826	2,800	16,200
August 25, 2025	2,830	2,820	2,820	2,832	2,820	10,500
August 22, 2025	2,830	2,822	2,822	2,830	2,821	4,100
August 21, 2025	2,825	2,826	2,826	2,826	2,810	8,200
August 20, 2025	2,823	2,823	2,823	2,835	2,823	5,100
August 19, 2025	2,831	2,822	2,822	2,831	2,818	2,600
August 18, 2025	2,815	2,831	2,831	2,838	2,815	7,100
August 15, 2025	2,815	2,815	2,815	2,825	2,815	5,700
August 14, 2025	2,817	2,815	2,815	2,830	2,811	4,700
August 13, 2025	2,835	2,822	2,822	2,840	2,817	12,800
August 12, 2025	2,833	2,835	2,835	2,860	2,790	51,100
August 08, 2025	2,963	2,971	2,971	2,971	2,921	10,800
August 07, 2025	2,933	2,921	2,921	2,956	2,921	3,400
August 06, 2025	2,921	2,940	2,940	2,961	2,903	2,600
August 05, 2025	2,938	2,921	2,921	2,970	2,921	9,800

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