YUTAKA TRUSTY SECURITIES CO.,LTD.(8747) Historical

52 Week High Mar 2, 2026

3,445 JPY

52 Week Low May 19, 2025

1,441 JPY

Yearly High Mar 2, 2026

3,445 JPY

Yearly Low Jan 21, 2026

2,251 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	2,699	2,699	2,676	2,695	-4	-0.15%	1,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	2,642	2,729	2,642	2,699	+49	+1.85%	10,700
Apr 27, 2026	2,646	2,686	2,595	2,650	+5	+0.19%	21,600
Apr 24, 2026	2,680	2,680	2,642	2,645	-25	-0.94%	8,500
Apr 23, 2026	2,659	2,698	2,641	2,670	-3	-0.11%	12,300
Apr 22, 2026	2,701	2,701	2,655	2,673	-28	-1.04%	7,900
Apr 21, 2026	2,756	2,756	2,690	2,701	-69	-2.49%	9,900
Apr 20, 2026	2,799	2,839	2,751	2,770	-25	-0.89%	9,200
Apr 17, 2026	2,864	2,864	2,788	2,795	-19	-0.68%	5,900
Apr 16, 2026	2,870	2,877	2,810	2,814	-19	-0.67%	5,100
Apr 15, 2026	2,792	2,850	2,779	2,833	+43	+1.54%	12,900
Apr 14, 2026	2,752	2,825	2,752	2,790	+75	+2.76%	14,800
Apr 13, 2026	2,779	2,808	2,715	2,715	-64	-2.30%	25,300
Apr 10, 2026	2,780	2,806	2,751	2,779	-21	-0.75%	9,800
Apr 9, 2026	2,861	2,861	2,785	2,800	-72	-2.51%	11,100
Apr 8, 2026	2,825	2,887	2,821	2,872	+84	+3.01%	19,800
Apr 7, 2026	2,817	2,832	2,761	2,788	+12	+0.43%	7,800
Apr 6, 2026	2,807	2,840	2,768	2,776	-74	-2.60%	12,900
Apr 3, 2026	2,816	2,879	2,816	2,850	+36	+1.28%	11,600
Apr 2, 2026	2,858	2,920	2,797	2,814	-43	-1.51%	17,500
Apr 1, 2026	2,801	2,857	2,796	2,857	+87	+3.14%	16,600