Yaoko Co.,Ltd. (8279.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
08 Jun 2023 - 08 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 8,996.00 | 9,109.00 | 8,950.00 | 9,096.00 | 9,096.00 | 40,100 |
| 06 Jun 2024 | 9,080.00 | 9,080.00 | 8,911.00 | 8,992.00 | 8,992.00 | 54,600 |
| 05 Jun 2024 | 8,651.00 | 9,080.00 | 8,650.00 | 9,080.00 | 9,080.00 | 94,100 |
| 04 Jun 2024 | 9,073.00 | 9,073.00 | 8,616.00 | 8,729.00 | 8,729.00 | 134,100 |
| 03 Jun 2024 | 9,316.00 | 9,316.00 | 9,090.00 | 9,171.00 | 9,171.00 | 33,800 |
| 31 May 2024 | 9,226.00 | 9,300.00 | 9,121.00 | 9,269.00 | 9,269.00 | 73,100 |
| 30 May 2024 | 8,994.00 | 9,120.00 | 8,968.00 | 9,118.00 | 9,118.00 | 40,500 |
| 29 May 2024 | 8,962.00 | 9,060.00 | 8,837.00 | 8,994.00 | 8,994.00 | 53,500 |
| 28 May 2024 | 9,100.00 | 9,145.00 | 8,950.00 | 8,962.00 | 8,962.00 | 66,500 |
| 27 May 2024 | 8,940.00 | 9,061.00 | 8,842.00 | 9,046.00 | 9,046.00 | 57,800 |
| 24 May 2024 | 8,700.00 | 8,958.00 | 8,700.00 | 8,940.00 | 8,940.00 | 62,100 |
| 23 May 2024 | 8,622.00 | 8,771.00 | 8,620.00 | 8,746.00 | 8,746.00 | 33,900 |
| 22 May 2024 | 8,752.00 | 8,866.00 | 8,610.00 | 8,664.00 | 8,664.00 | 57,700 |
| 21 May 2024 | 8,810.00 | 9,038.00 | 8,765.00 | 8,828.00 | 8,828.00 | 66,500 |
| 20 May 2024 | 8,678.00 | 8,822.00 | 8,673.00 | 8,810.00 | 8,810.00 | 90,600 |
| 17 May 2024 | 8,483.00 | 8,599.00 | 8,443.00 | 8,592.00 | 8,592.00 | 40,500 |
| 16 May 2024 | 8,335.00 | 8,486.00 | 8,333.00 | 8,420.00 | 8,420.00 | 48,800 |
| 15 May 2024 | 8,429.00 | 8,429.00 | 8,250.00 | 8,291.00 | 8,291.00 | 48,000 |
| 14 May 2024 | 8,165.00 | 8,460.00 | 8,050.00 | 8,322.00 | 8,322.00 | 114,400 |
| 13 May 2024 | 8,566.00 | 8,650.00 | 8,501.00 | 8,553.00 | 8,553.00 | 56,900 |
| 10 May 2024 | 8,500.00 | 8,587.00 | 8,466.00 | 8,516.00 | 8,516.00 | 53,900 |
| 09 May 2024 | 8,452.00 | 8,533.00 | 8,411.00 | 8,496.00 | 8,496.00 | 41,900 |
| 08 May 2024 | 8,419.00 | 8,444.00 | 8,345.00 | 8,410.00 | 8,410.00 | 39,500 |
| 07 May 2024 | 8,390.00 | 8,428.00 | 8,327.00 | 8,397.00 | 8,397.00 | 34,000 |
| 02 May 2024 | 8,367.00 | 8,421.00 | 8,366.00 | 8,386.00 | 8,386.00 | 21,200 |
| 01 May 2024 | 8,500.00 | 8,500.00 | 8,305.00 | 8,356.00 | 8,356.00 | 30,200 |
| 30 Apr 2024 | 8,545.00 | 8,565.00 | 8,438.00 | 8,542.00 | 8,542.00 | 53,100 |
| 26 Apr 2024 | 8,323.00 | 8,449.00 | 8,236.00 | 8,438.00 | 8,438.00 | 50,500 |
| 25 Apr 2024 | 8,511.00 | 8,511.00 | 8,350.00 | 8,350.00 | 8,350.00 | 28,000 |
| 24 Apr 2024 | 8,550.00 | 8,583.00 | 8,488.00 | 8,523.00 | 8,523.00 | 40,600 |
| 23 Apr 2024 | 8,410.00 | 8,500.00 | 8,332.00 | 8,467.00 | 8,467.00 | 64,700 |
| 22 Apr 2024 | 8,589.00 | 8,640.00 | 8,350.00 | 8,398.00 | 8,398.00 | 61,400 |
| 19 Apr 2024 | 8,819.00 | 8,819.00 | 8,413.00 | 8,459.00 | 8,459.00 | 79,100 |
| 18 Apr 2024 | 8,794.00 | 8,930.00 | 8,791.00 | 8,850.00 | 8,850.00 | 64,600 |
| 17 Apr 2024 | 8,793.00 | 8,835.00 | 8,660.00 | 8,791.00 | 8,791.00 | 78,900 |
| 16 Apr 2024 | 8,858.00 | 8,886.00 | 8,671.00 | 8,738.00 | 8,738.00 | 63,000 |
| 15 Apr 2024 | 8,910.00 | 8,998.00 | 8,846.00 | 8,936.00 | 8,936.00 | 41,100 |
| 12 Apr 2024 | 8,861.00 | 8,971.00 | 8,861.00 | 8,955.00 | 8,955.00 | 55,700 |
| 11 Apr 2024 | 8,901.00 | 8,901.00 | 8,770.00 | 8,861.00 | 8,861.00 | 54,300 |
| 10 Apr 2024 | 9,000.00 | 9,034.00 | 8,941.00 | 8,941.00 | 8,941.00 | 45,900 |
| 09 Apr 2024 | 8,900.00 | 8,970.00 | 8,872.00 | 8,957.00 | 8,957.00 | 38,000 |
| 08 Apr 2024 | 8,774.00 | 8,913.00 | 8,772.00 | 8,872.00 | 8,872.00 | 50,600 |
| 05 Apr 2024 | 8,741.00 | 8,827.00 | 8,700.00 | 8,764.00 | 8,764.00 | 55,200 |
| 04 Apr 2024 | 8,885.00 | 8,885.00 | 8,765.00 | 8,773.00 | 8,773.00 | 51,600 |
| 03 Apr 2024 | 8,919.00 | 8,960.00 | 8,801.00 | 8,885.00 | 8,885.00 | 54,400 |
| 02 Apr 2024 | 9,034.00 | 9,067.00 | 8,888.00 | 8,927.00 | 8,927.00 | 52,600 |
| 01 Apr 2024 | 9,145.00 | 9,181.00 | 9,044.00 | 9,075.00 | 9,075.00 | 37,900 |
| 29 Mar 2024 | 9,124.00 | 9,183.00 | 9,055.00 | 9,115.00 | 9,115.00 | 16,600 |
| 28 Mar 2024 | 9,240.00 | 9,259.00 | 9,034.00 | 9,089.00 | 9,089.00 | 84,400 |
| 28 Mar 2024 | 67.5 Dividend | |||||
| 27 Mar 2024 | 9,338.00 | 9,344.00 | 9,231.00 | 9,297.00 | 9,229.50 | 95,000 |
| 26 Mar 2024 | 9,420.00 | 9,420.00 | 9,201.00 | 9,322.00 | 9,254.32 | 62,100 |
| 25 Mar 2024 | 9,454.00 | 9,498.00 | 9,424.00 | 9,445.00 | 9,376.43 | 43,100 |
| 22 Mar 2024 | 9,384.00 | 9,500.00 | 9,285.00 | 9,474.00 | 9,405.21 | 52,100 |
| 21 Mar 2024 | 9,514.00 | 9,611.00 | 9,342.00 | 9,410.00 | 9,341.68 | 80,600 |
| 19 Mar 2024 | 9,367.00 | 9,488.00 | 9,344.00 | 9,478.00 | 9,409.19 | 101,100 |
| 18 Mar 2024 | 9,260.00 | 9,323.00 | 9,243.00 | 9,290.00 | 9,222.55 | 73,500 |
| 15 Mar 2024 | 9,256.00 | 9,306.00 | 9,180.00 | 9,225.00 | 9,158.02 | 101,200 |
| 14 Mar 2024 | 9,136.00 | 9,278.00 | 9,100.00 | 9,278.00 | 9,210.64 | 59,600 |
| 13 Mar 2024 | 9,060.00 | 9,136.00 | 9,010.00 | 9,077.00 | 9,011.10 | 69,300 |
| 12 Mar 2024 | 8,960.00 | 9,062.00 | 8,891.00 | 9,062.00 | 8,996.21 | 50,600 |
| 11 Mar 2024 | 8,945.00 | 8,981.00 | 8,865.00 | 8,948.00 | 8,883.03 | 64,400 |
| 08 Mar 2024 | 8,878.00 | 8,953.00 | 8,800.00 | 8,922.00 | 8,857.22 | 71,200 |
| 07 Mar 2024 | 8,646.00 | 8,883.00 | 8,607.00 | 8,883.00 | 8,818.51 | 69,900 |
| 06 Mar 2024 | 8,492.00 | 8,631.00 | 8,492.00 | 8,605.00 | 8,542.52 | 63,300 |
| 05 Mar 2024 | 8,394.00 | 8,514.00 | 8,380.00 | 8,444.00 | 8,382.69 | 62,000 |
| 04 Mar 2024 | 8,556.00 | 8,611.00 | 8,420.00 | 8,499.00 | 8,437.29 | 93,800 |
| 01 Mar 2024 | 8,603.00 | 8,612.00 | 8,512.00 | 8,612.00 | 8,549.47 | 56,400 |
| 29 Feb 2024 | 8,555.00 | 8,625.00 | 8,450.00 | 8,612.00 | 8,549.47 | 53,200 |
| 28 Feb 2024 | 8,474.00 | 8,647.00 | 8,450.00 | 8,547.00 | 8,484.95 | 159,900 |
| 27 Feb 2024 | 8,526.00 | 8,570.00 | 8,441.00 | 8,474.00 | 8,412.48 | 74,000 |
| 26 Feb 2024 | 8,461.00 | 8,562.00 | 8,461.00 | 8,526.00 | 8,464.10 | 51,000 |
| 22 Feb 2024 | 8,388.00 | 8,494.00 | 8,386.00 | 8,460.00 | 8,398.58 | 56,100 |
| 21 Feb 2024 | 8,399.00 | 8,456.00 | 8,214.00 | 8,449.00 | 8,387.66 | 102,500 |
| 20 Feb 2024 | 8,196.00 | 8,260.00 | 8,139.00 | 8,260.00 | 8,200.03 | 51,700 |
| 19 Feb 2024 | 8,164.00 | 8,230.00 | 8,105.00 | 8,145.00 | 8,085.86 | 54,000 |
| 16 Feb 2024 | 8,029.00 | 8,210.00 | 8,029.00 | 8,146.00 | 8,086.86 | 57,200 |
| 15 Feb 2024 | 8,139.00 | 8,157.00 | 8,020.00 | 8,038.00 | 7,979.64 | 74,100 |
| 14 Feb 2024 | 8,300.00 | 8,429.00 | 8,045.00 | 8,142.00 | 8,082.89 | 98,900 |
| 13 Feb 2024 | 8,498.00 | 8,498.00 | 8,385.00 | 8,414.00 | 8,352.91 | 62,000 |
| 09 Feb 2024 | 8,360.00 | 8,495.00 | 8,355.00 | 8,435.00 | 8,373.76 | 53,100 |
| 08 Feb 2024 | 8,537.00 | 8,537.00 | 8,337.00 | 8,398.00 | 8,337.03 | 72,100 |
| 07 Feb 2024 | 8,506.00 | 8,585.00 | 8,500.00 | 8,553.00 | 8,490.90 | 44,000 |
| 06 Feb 2024 | 8,616.00 | 8,625.00 | 8,496.00 | 8,506.00 | 8,444.24 | 51,100 |
| 05 Feb 2024 | 8,658.00 | 8,670.00 | 8,590.00 | 8,621.00 | 8,558.41 | 42,800 |
| 02 Feb 2024 | 8,720.00 | 8,731.00 | 8,527.00 | 8,533.00 | 8,471.05 | 47,900 |
| 01 Feb 2024 | 8,521.00 | 8,660.00 | 8,521.00 | 8,630.00 | 8,567.34 | 49,300 |
| 31 Jan 2024 | 8,410.00 | 8,521.00 | 8,401.00 | 8,521.00 | 8,459.13 | 30,200 |
| 30 Jan 2024 | 8,500.00 | 8,500.00 | 8,425.00 | 8,446.00 | 8,384.68 | 41,200 |
| 29 Jan 2024 | 8,479.00 | 8,544.00 | 8,435.00 | 8,506.00 | 8,444.24 | 32,500 |
| 26 Jan 2024 | 8,400.00 | 8,441.00 | 8,370.00 | 8,404.00 | 8,342.98 | 38,600 |
| 25 Jan 2024 | 8,373.00 | 8,453.00 | 8,373.00 | 8,427.00 | 8,365.82 | 38,200 |
| 24 Jan 2024 | 8,561.00 | 8,564.00 | 8,381.00 | 8,383.00 | 8,322.14 | 49,000 |
| 23 Jan 2024 | 8,600.00 | 8,657.00 | 8,565.00 | 8,566.00 | 8,503.81 | 36,500 |
| 22 Jan 2024 | 8,572.00 | 8,635.00 | 8,541.00 | 8,624.00 | 8,561.39 | 35,500 |
| 19 Jan 2024 | 8,540.00 | 8,585.00 | 8,477.00 | 8,506.00 | 8,444.24 | 47,000 |
| 18 Jan 2024 | 8,552.00 | 8,552.00 | 8,496.00 | 8,541.00 | 8,478.99 | 33,600 |
| 17 Jan 2024 | 8,470.00 | 8,605.00 | 8,470.00 | 8,552.00 | 8,489.91 | 39,000 |
| 16 Jan 2024 | 8,534.00 | 8,679.00 | 8,476.00 | 8,482.00 | 8,420.42 | 41,700 |
| 15 Jan 2024 | 8,534.00 | 8,589.00 | 8,492.00 | 8,539.00 | 8,477.00 | 8,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.