Yaoko Co.,Ltd. (TYO:8279)
Japan
· Delayed Price · Currency is JPY 9,644.00
+431.00 (4.68%)
Sep 26, 2025, 3:30 PM JST
Yaoko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9,290.00 | 9,644.00 | 9,214.00 | 9,644.00 | 9,644.00 | 4.68% | 77,600 |
| Sep 25, 2025 | 9,250.00 | 9,290.00 | 9,200.00 | 9,213.00 | 9,213.00 | 0.02% | 48,400 |
| Sep 24, 2025 | 9,124.00 | 9,250.00 | 9,087.00 | 9,211.00 | 9,211.00 | 0.95% | 49,000 |
| Sep 22, 2025 | 9,040.00 | 9,149.00 | 9,040.00 | 9,124.00 | 9,124.00 | 0.68% | 37,900 |
| Sep 19, 2025 | 9,155.00 | 9,200.00 | 9,062.00 | 9,062.00 | 9,062.00 | -1.05% | 102,200 |
| Sep 18, 2025 | 9,186.00 | 9,205.00 | 9,132.00 | 9,158.00 | 9,158.00 | -0.30% | 48,100 |
| Sep 17, 2025 | 9,183.00 | 9,235.00 | 9,138.00 | 9,186.00 | 9,186.00 | -0.20% | 51,200 |
| Sep 16, 2025 | 9,120.00 | 9,218.00 | 9,092.00 | 9,204.00 | 9,204.00 | 0.78% | 51,200 |
| Sep 12, 2025 | 9,116.00 | 9,151.00 | 9,103.00 | 9,133.00 | 9,133.00 | 0.15% | 37,000 |
| Sep 11, 2025 | 9,248.00 | 9,248.00 | 9,100.00 | 9,119.00 | 9,119.00 | -0.89% | 40,200 |
| Sep 10, 2025 | 9,149.00 | 9,211.00 | 9,078.00 | 9,201.00 | 9,201.00 | 1.23% | 48,300 |
| Sep 9, 2025 | 9,082.00 | 9,126.00 | 9,055.00 | 9,089.00 | 9,089.00 | 0.08% | 48,100 |
| Sep 8, 2025 | 9,075.00 | 9,150.00 | 9,075.00 | 9,082.00 | 9,082.00 | 0.30% | 30,400 |
| Sep 5, 2025 | 9,071.00 | 9,127.00 | 9,043.00 | 9,055.00 | 9,055.00 | -1.09% | 52,700 |
| Sep 4, 2025 | 9,139.00 | 9,185.00 | 9,070.00 | 9,155.00 | 9,155.00 | 0.41% | 46,100 |
| Sep 3, 2025 | 9,060.00 | 9,145.00 | 9,035.00 | 9,118.00 | 9,118.00 | 0.60% | 65,900 |
| Sep 2, 2025 | 9,080.00 | 9,125.00 | 9,042.00 | 9,064.00 | 9,064.00 | -0.83% | 54,700 |
| Sep 1, 2025 | 9,184.00 | 9,219.00 | 9,122.00 | 9,140.00 | 9,140.00 | -0.21% | 35,100 |
| Aug 29, 2025 | 9,280.00 | 9,309.00 | 9,128.00 | 9,159.00 | 9,159.00 | -1.60% | 67,700 |
| Aug 28, 2025 | 9,302.00 | 9,368.00 | 9,269.00 | 9,308.00 | 9,308.00 | -0.17% | 33,700 |
| Aug 27, 2025 | 9,300.00 | 9,360.00 | 9,251.00 | 9,324.00 | 9,324.00 | 0.39% | 43,900 |
| Aug 26, 2025 | 9,266.00 | 9,309.00 | 9,230.00 | 9,288.00 | 9,288.00 | 0.57% | 55,500 |
| Aug 25, 2025 | 9,370.00 | 9,379.00 | 9,216.00 | 9,235.00 | 9,235.00 | -1.47% | 51,500 |
| Aug 22, 2025 | 9,441.00 | 9,447.00 | 9,340.00 | 9,373.00 | 9,373.00 | -1.00% | 53,100 |
| Aug 21, 2025 | 9,588.00 | 9,608.00 | 9,466.00 | 9,468.00 | 9,468.00 | -1.95% | 57,900 |
| Aug 20, 2025 | 9,662.00 | 9,711.00 | 9,610.00 | 9,656.00 | 9,656.00 | 1.03% | 43,700 |
| Aug 19, 2025 | 9,537.00 | 9,589.00 | 9,537.00 | 9,558.00 | 9,558.00 | 0.25% | 49,200 |
| Aug 18, 2025 | 9,614.00 | 9,653.00 | 9,534.00 | 9,534.00 | 9,534.00 | 0.42% | 37,200 |
| Aug 15, 2025 | 9,525.00 | 9,525.00 | 9,420.00 | 9,494.00 | 9,494.00 | -0.37% | 62,200 |
| Aug 14, 2025 | 9,734.00 | 9,734.00 | 9,525.00 | 9,529.00 | 9,529.00 | -2.55% | 89,800 |
| Aug 13, 2025 | 9,836.00 | 9,840.00 | 9,738.00 | 9,778.00 | 9,778.00 | -0.64% | 57,700 |
| Aug 12, 2025 | 9,998.00 | 9,998.00 | 9,765.00 | 9,841.00 | 9,841.00 | -0.75% | 99,400 |
| Aug 8, 2025 | 10,080.00 | 10,290.00 | 9,750.00 | 9,915.00 | 9,915.00 | -2.03% | 102,700 |
| Aug 7, 2025 | 9,999.00 | 10,150.00 | 9,996.00 | 10,120.00 | 10,120.00 | 1.41% | 54,700 |
| Aug 6, 2025 | 9,850.00 | 9,979.00 | 9,850.00 | 9,979.00 | 9,979.00 | 1.15% | 57,100 |
| Aug 5, 2025 | 9,776.00 | 9,917.00 | 9,766.00 | 9,866.00 | 9,866.00 | 0.11% | 31,700 |
| Aug 4, 2025 | 9,820.00 | 9,917.00 | 9,802.00 | 9,855.00 | 9,855.00 | -0.90% | 54,200 |
| Aug 1, 2025 | 9,788.00 | 9,972.00 | 9,788.00 | 9,944.00 | 9,944.00 | 1.92% | 43,500 |
| Jul 31, 2025 | 9,755.00 | 9,770.00 | 9,702.00 | 9,757.00 | 9,757.00 | 0.07% | 43,900 |
| Jul 30, 2025 | 9,682.00 | 9,763.00 | 9,682.00 | 9,750.00 | 9,750.00 | 0.70% | 46,900 |
| Jul 29, 2025 | 9,720.00 | 9,720.00 | 9,625.00 | 9,682.00 | 9,682.00 | -1.23% | 65,000 |
| Jul 28, 2025 | 9,920.00 | 9,920.00 | 9,767.00 | 9,803.00 | 9,803.00 | -1.52% | 53,800 |
| Jul 25, 2025 | 9,966.00 | 10,045.00 | 9,919.00 | 9,954.00 | 9,954.00 | 0.19% | 57,800 |
| Jul 24, 2025 | 9,930.00 | 9,975.00 | 9,834.00 | 9,935.00 | 9,935.00 | -0.10% | 60,800 |
| Jul 23, 2025 | 9,981.00 | 9,985.00 | 9,863.00 | 9,945.00 | 9,945.00 | -0.65% | 75,000 |
| Jul 22, 2025 | 10,000.00 | 10,125.00 | 9,967.00 | 10,010.00 | 10,010.00 | 0.69% | 69,100 |
| Jul 18, 2025 | 9,977.00 | 9,980.00 | 9,888.00 | 9,941.00 | 9,941.00 | -0.12% | 43,600 |
| Jul 17, 2025 | 9,770.00 | 9,978.00 | 9,756.00 | 9,953.00 | 9,953.00 | 1.80% | 65,900 |
| Jul 16, 2025 | 9,750.00 | 9,845.00 | 9,701.00 | 9,777.00 | 9,777.00 | 0.37% | 49,900 |
| Jul 15, 2025 | 9,668.00 | 9,741.00 | 9,666.00 | 9,741.00 | 9,741.00 | 0.97% | 31,100 |