Yaoko Co.,Ltd. - 8279.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	9,290	9,644	9,644	9,644	9,214	77,600
September 25, 2025	9,250	9,213	9,213	9,290	9,200	48,400
September 24, 2025	9,124	9,211	9,211	9,250	9,087	49,000
September 22, 2025	9,040	9,124	9,124	9,149	9,040	37,900
September 19, 2025	9,155	9,062	9,062	9,200	9,062	102,200
September 18, 2025	9,186	9,158	9,158	9,205	9,132	48,100
September 17, 2025	9,183	9,186	9,186	9,235	9,138	51,200
September 16, 2025	9,120	9,204	9,204	9,218	9,092	30,800
September 12, 2025	9,116	9,133	9,133	9,151	9,103	37,000
September 11, 2025	9,248	9,119	9,119	9,248	9,100	40,200
September 10, 2025	9,149	9,201	9,201	9,211	9,078	48,300
September 09, 2025	9,082	9,089	9,089	9,126	9,055	48,100
September 08, 2025	9,075	9,082	9,082	9,150	9,075	30,400
September 05, 2025	9,071	9,055	9,055	9,127	9,043	52,700
September 04, 2025	9,139	9,155	9,155	9,185	9,070	46,100
September 03, 2025	9,060	9,118	9,118	9,145	9,035	65,900
September 02, 2025	9,080	9,064	9,064	9,125	9,042	54,700
September 01, 2025	9,184	9,140	9,140	9,219	9,122	35,100
August 29, 2025	9,280	9,159	9,159	9,309	9,128	67,700
August 28, 2025	9,302	9,308	9,308	9,368	9,269	33,700
August 27, 2025	9,300	9,324	9,324	9,360	9,251	43,900
August 26, 2025	9,266	9,288	9,288	9,309	9,230	55,500
August 25, 2025	9,370	9,235	9,235	9,379	9,216	51,500
August 22, 2025	9,441	9,373	9,373	9,447	9,340	53,100
August 21, 2025	9,588	9,468	9,468	9,608	9,466	57,900
August 20, 2025	9,662	9,656	9,656	9,711	9,610	43,700
August 19, 2025	9,537	9,558	9,558	9,589	9,537	49,200
August 18, 2025	9,614	9,534	9,534	9,653	9,534	37,200
August 15, 2025	9,525	9,494	9,494	9,525	9,420	62,200
August 14, 2025	9,734	9,529	9,529	9,734	9,525	89,800
August 13, 2025	9,836	9,778	9,778	9,840	9,738	57,700
August 12, 2025	9,998	9,841	9,841	9,998	9,765	99,400
August 08, 2025	10,080	9,915	9,915	10,290	9,750	102,700
August 07, 2025	9,999	10,120	10,120	10,150	9,996	54,700
August 06, 2025	9,850	9,979	9,979	9,979	9,850	57,100
August 05, 2025	9,776	9,866	9,866	9,917	9,766	31,700
August 04, 2025	9,820	9,855	9,855	9,917	9,802	54,200
August 01, 2025	9,788	9,944	9,944	9,972	9,788	43,500
July 31, 2025	9,755	9,757	9,757	9,770	9,702	43,900
July 30, 2025	9,682	9,750	9,750	9,763	9,682	46,900
July 29, 2025	9,720	9,682	9,682	9,720	9,625	65,000
July 28, 2025	9,920	9,803	9,803	9,920	9,767	53,800
July 25, 2025	9,966	9,954	9,954	10,045	9,919	57,800
July 24, 2025	9,930	9,935	9,935	9,975	9,834	60,800
July 23, 2025	9,981	9,945	9,945	9,985	9,863	75,000
July 22, 2025	10,000	10,010	10,010	10,125	9,967	69,100
July 18, 2025	9,977	9,941	9,941	9,980	9,888	43,600
July 17, 2025	9,770	9,953	9,953	9,978	9,756	65,900
July 16, 2025	9,750	9,777	9,777	9,845	9,701	49,900
July 15, 2025	9,668	9,741	9,741	9,741	9,666	31,100
July 14, 2025	9,577	9,647	9,647	9,696	9,520	30,400
July 11, 2025	9,600	9,577	9,577	9,768	9,559	66,000
July 10, 2025	9,625	9,562	9,562	9,625	9,490	60,100
July 09, 2025	9,654	9,625	9,625	9,703	9,621	49,900
July 08, 2025	9,631	9,644	9,644	9,720	9,561	46,500
July 07, 2025	9,524	9,619	9,619	9,670	9,524	46,100
July 04, 2025	9,457	9,513	9,513	9,570	9,457	46,500
July 03, 2025	9,545	9,443	9,443	9,545	9,374	55,900
July 02, 2025	9,424	9,480	9,480	9,519	9,381	46,600
July 01, 2025	9,500	9,476	9,476	9,573	9,460	46,300

Yaoko Co.,Ltd. (8279.T) JPX