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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,050	2,021	2,021	2,068	2,013	110,200
November 19, 2025	2,005	2,000	2,000	2,019	1,960	190,600
November 18, 2025	2,075	2,005	2,005	2,096	1,992	114,600
November 17, 2025	2,112	2,094	2,094	2,138	2,039	150,800
November 14, 2025	2,118	2,099	2,099	2,129	2,059	245,800
November 13, 2025	1,951	2,068	2,068	2,072	1,941	201,400
November 12, 2025	1,974	1,966	1,966	1,975	1,906	284,700
November 11, 2025	1,829	1,971	1,971	2,132	1,812	1.24M
November 10, 2025	2,076	1,804	1,804	2,076	1,785	1.07M
November 07, 2025	2,033	2,081	2,081	2,096	2,015	329,600
November 06, 2025	2,020	2,111	2,111	2,139	2,015	211,800
November 05, 2025	2,020	2,111	2,111	2,139	2,015	410,300
November 04, 2025	1,980	2,015	2,015	2,051	1,967	584,800
October 31, 2025	1,828	1,979	1,979	1,980	1,819	519,100
October 30, 2025	1,828	1,979	1,979	1,980	1,819	1.13M
October 29, 2025	1,519	1,581	1,581	1,596	1,519	122,000
October 28, 2025	1,579	1,538	1,538	1,593	1,537	69,100
October 27, 2025	1,567	1,579	1,579	1,587	1,559	54,900
October 24, 2025	1,540	1,555	1,555	1,561	1,534	47,900
October 23, 2025	1,518	1,540	1,540	1,540	1,508	61,000
October 22, 2025	1,508	1,516	1,516	1,518	1,495	36,800
October 21, 2025	1,520	1,508	1,508	1,525	1,503	68,100
October 20, 2025	1,513	1,515	1,515	1,519	1,502	37,100
October 17, 2025	1,495	1,485	1,485	1,495	1,472	36,300
October 16, 2025	1,475	1,490	1,490	1,496	1,472	31,200
October 15, 2025	1,414	1,469	1,469	1,471	1,414	63,100
October 14, 2025	1,418	1,414	1,414	1,437	1,404	59,600
October 10, 2025	1,499	1,448	1,448	1,500	1,443	57,000
October 09, 2025	1,491	1,520	1,520	1,525	1,491	75,400
October 08, 2025	1,510	1,488	1,488	1,512	1,488	33,300
October 07, 2025	1,510	1,513	1,513	1,523	1,502	80,100
October 06, 2025	1,532	1,511	1,511	1,538	1,498	53,200
October 03, 2025	1,454	1,491	1,491	1,494	1,454	39,300
October 02, 2025	1,434	1,464	1,464	1,476	1,434	51,900
October 01, 2025	1,476	1,434	1,434	1,476	1,431	66,700
September 30, 2025	1,490	1,482	1,482	1,502	1,479	49,700

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