Yokowo Co., Ltd. - 6800.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,993	3,005	3,005	3,055	2,971	178,300
February 19, 2026	3,025	3,030	3,030	3,040	2,982	122,800
February 18, 2026	3,045	3,015	3,015	3,050	2,983	135,600
February 17, 2026	2,968	3,035	3,035	3,075	2,935	185,200
February 16, 2026	2,871	3,000	3,000	3,040	2,854	183,500
February 13, 2026	2,961	2,832	2,832	2,961	2,783	179,700
February 12, 2026	3,150	2,971	2,971	3,185	2,815	626,900
February 10, 2026	2,618	3,105	3,105	3,105	2,591	652,500
February 09, 2026	2,500	2,601	2,601	2,606	2,484	186,000
February 06, 2026	2,363	2,416	2,416	2,436	2,360	136,500
February 05, 2026	2,357	2,367	2,367	2,416	2,337	110,700
February 04, 2026	2,273	2,357	2,357	2,364	2,270	101,600
February 03, 2026	2,186	2,280	2,280	2,282	2,186	76,200
February 02, 2026	2,201	2,147	2,147	2,239	2,145	99,900
January 30, 2026	2,160	2,186	2,186	2,198	2,145	64,100
January 29, 2026	2,158	2,140	2,140	2,178	2,121	78,100
January 28, 2026	2,183	2,158	2,158	2,200	2,152	73,700
January 27, 2026	2,171	2,233	2,233	2,247	2,158	84,400
January 26, 2026	2,238	2,175	2,175	2,255	2,159	89,000
January 23, 2026	2,296	2,288	2,288	2,322	2,261	81,900
January 22, 2026	2,246	2,303	2,303	2,320	2,236	70,600
January 21, 2026	2,185	2,230	2,230	2,275	2,185	101,800
January 20, 2026	2,216	2,200	2,200	2,219	2,163	124,000
January 19, 2026	2,265	2,235	2,235	2,269	2,208	56,700
January 16, 2026	2,257	2,286	2,286	2,290	2,242	130,600
January 15, 2026	2,298	2,298	2,298	2,333	2,284	75,200
January 14, 2026	2,275	2,332	2,332	2,348	2,266	103,400
January 13, 2026	2,242	2,265	2,265	2,277	2,221	75,400
January 09, 2026	2,177	2,192	2,192	2,216	2,177	34,600
January 08, 2026	2,175	2,191	2,191	2,229	2,172	79,600
January 07, 2026	2,173	2,172	2,172	2,220	2,137	111,100
January 06, 2026	2,233	2,185	2,185	2,238	2,174	102,500
January 05, 2026	2,297	2,238	2,238	2,297	2,236	60,700
December 30, 2025	2,268	2,257	2,257	2,278	2,220	74,500
December 29, 2025	2,236	2,264	2,264	2,266	2,229	90,100
December 26, 2025	2,238	2,254	2,254	2,276	2,238	50,300
December 25, 2025	2,244	2,246	2,246	2,256	2,221	53,300
December 24, 2025	2,219	2,218	2,218	2,255	2,211	61,400
December 23, 2025	2,197	2,225	2,225	2,248	2,165	112,500
December 22, 2025	2,247	2,247	2,247	2,266	2,226	102,500
December 19, 2025	2,187	2,200	2,200	2,209	2,152	69,200
December 18, 2025	2,188	2,180	2,180	2,205	2,167	68,600
December 17, 2025	2,209	2,205	2,205	2,225	2,168	93,700
December 16, 2025	2,262	2,187	2,187	2,264	2,181	158,400
December 15, 2025	2,245	2,312	2,312	2,323	2,227	84,900
December 12, 2025	2,295	2,295	2,295	2,295	2,263	69,800
December 11, 2025	2,343	2,257	2,257	2,360	2,257	118,500
December 10, 2025	2,298	2,311	2,311	2,348	2,276	115,800
December 09, 2025	2,269	2,274	2,274	2,284	2,212	110,000
December 08, 2025	2,257	2,256	2,256	2,282	2,227	70,000
December 05, 2025	2,244	2,256	2,256	2,278	2,238	86,400
December 04, 2025	2,207	2,263	2,263	2,287	2,165	214,300
December 03, 2025	2,280	2,238	2,238	2,319	2,232	167,500
December 02, 2025	2,194	2,260	2,260	2,276	2,178	186,800
December 01, 2025	2,181	2,166	2,166	2,190	2,130	88,100
November 28, 2025	2,127	2,159	2,159	2,165	2,117	104,800
November 27, 2025	2,130	2,114	2,114	2,132	2,098	71,700
November 26, 2025	2,084	2,110	2,110	2,132	2,080	97,100
November 25, 2025	2,040	2,069	2,069	2,094	2,011	109,400
November 21, 2025	2,008	2,000	2,000	2,065	1,998	119,800

Yokowo Co., Ltd. (6800.T) JPX