kabutan

YUKE'S Co.,Ltd.(4334) Historical

4334
TSE Standard
YUKE'S Co.,Ltd.
433
JPY
+17
(+4.09%)
Aug 5, 3:30 pm JST
2.94
USD
Aug 5, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jun 10, 2025
480 JPY
52 Week Low Apr 7, 2025
302 JPY
Yearly High Jun 10, 2025
480 JPY
Yearly Low Apr 7, 2025
302 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 5, 2025 407 441 405 433 +26 +6.39% 161,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 19, 2024 518 528 508 511 -10 -1.92% 340,000
Jan 12, 2024 556 565 515 521 -26 -4.75% 442,200
Jan 5, 2024 536 554 525 547 +6 +1.11% 219,500
Dec 29, 2023 499 561 491 541 +50 +10.18% 997,000
Dec 22, 2023 526 542 489 491 -36 -6.83% 666,100
Dec 15, 2023 543 574 511 527 +11 +2.13% 981,700
Dec 8, 2023 539 574 512 516 -19 -3.55% 1,450,900
Dec 1, 2023 765 765 534 535 -380 -41.53% 3,676,900
Nov 24, 2023 880 947 880 915 +47 +5.41% 613,800
Nov 17, 2023 853 913 848 868 +10 +1.17% 664,700
Nov 10, 2023 849 893 835 858 +24 +2.88% 968,500
Nov 2, 2023 870 898 825 834 -41 -4.69% 1,041,200
Oct 27, 2023 991 1,012 861 875 -145 -14.22% 2,903,300
Oct 20, 2023 1,351 1,361 875 1,020 -373 -26.78% 4,702,700
Oct 13, 2023 1,580 1,650 1,351 1,393 -151 -9.78% 2,389,200
Oct 6, 2023 1,450 1,555 1,375 1,544 +92 +6.34% 1,730,800
Sep 29, 2023 1,369 1,558 1,351 1,452 +74 +5.37% 1,988,400
Sep 22, 2023 1,390 1,503 1,313 1,378 -1 -0.07% 2,964,100
Sep 15, 2023 1,540 1,580 1,194 1,379 -271 -16.42% 5,088,600
Sep 8, 2023 1,842 1,970 1,600 1,650 -192 -10.42% 3,013,800