kabutan

yutori,Inc.(5892) Historical

5892
TSE Growth
yutori,Inc.
1,965
JPY
-34
(-1.70%)
Apr 30, 12:59 pm JST
12.24
USD
Apr 29, 11:59 pm EDT
Result
PTS
outside of trading hours
1,965.9
Apr 30, 12:46 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 14, 2025
6,260 JPY
52 Week Low Mar 30, 2026
1,935 JPY
Yearly High Jan 13, 2026
2,993 JPY
Yearly Low Mar 30, 2026
1,935 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 2,056 2,090 1,902 1,965 -84 -4.10% 135,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 2,200 2,277 2,049 2,049 -156 -7.07% 195,200
Apr 17, 2026 2,176 2,392 2,155 2,205 +29 +1.33% 327,100
Apr 10, 2026 2,008 2,217 2,006 2,176 +165 +8.20% 241,900
Apr 3, 2026 1,951 2,128 1,935 2,011 -60 -2.90% 227,200
Mar 27, 2026 1,988 2,114 1,945 2,071 -14 -0.67% 203,400
Mar 19, 2026 2,241 2,310 2,077 2,085 -143 -6.42% 257,700
Mar 13, 2026 2,150 2,375 2,150 2,228 -122 -5.19% 300,900
Mar 6, 2026 2,288 2,386 2,057 2,350 +12 +0.51% 404,300
Feb 27, 2026 2,243 2,346 2,074 2,338 +82 +3.63% 366,900
Feb 20, 2026 2,507 2,564 2,200 2,256 -613 -21.37% 1,109,000
Feb 13, 2026 2,750 2,987 2,742 2,869 +87 +3.13% 655,500
Feb 6, 2026 2,571 2,855 2,520 2,782 +202 +7.83% 551,400
Jan 30, 2026 2,817 2,817 2,495 2,580 -237 -8.41% 430,300
Jan 23, 2026 2,817 2,938 2,680 2,817 +14 +0.50% 462,000
Jan 16, 2026 2,793 2,993 2,655 2,803 +110 +4.08% 740,400
Jan 9, 2026 2,568 2,700 2,450 2,693 +119 +4.62% 518,000
Dec 30, 2025 2,759 2,759 2,560 2,574 -179 -6.50% 197,600
Dec 26, 2025 2,529 2,866 2,485 2,753 +474 +20.80% 1,352,900
Dec 19, 2025 2,279 2,350 2,192 2,279 -23 -1.00% 298,200
Dec 12, 2025 2,550 2,659 2,220 2,302 -166 -6.73% 863,100