TYO:8279
YAOKO CO.,LTD Stock Price (Quote)
JP¥8,356.00
-186.00 (-2.18%)
At Close: May 01, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥8,236.00 | JP¥9,181.00 | Wednesday, 1st May 2024 8279.T stock ended at JP¥8,356.00. This is 2.18% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.35% from a day low at JP¥8,305.00 to a day high of JP¥8,500.00. |
90 days | JP¥8,020.00 | JP¥9,611.00 | |
52 weeks | JP¥6,900.00 | JP¥9,611.00 |
Date | Open | High | Low | Close | Volume |
May 01, 2024 | JP¥8,500.00 | JP¥8,500.00 | JP¥8,305.00 | JP¥8,356.00 | 30 200 |
Apr 30, 2024 | JP¥8,545.00 | JP¥8,565.00 | JP¥8,438.00 | JP¥8,542.00 | 53 100 |
Apr 26, 2024 | JP¥8,323.00 | JP¥8,449.00 | JP¥8,236.00 | JP¥8,438.00 | 50 500 |
Apr 25, 2024 | JP¥8,511.00 | JP¥8,511.00 | JP¥8,350.00 | JP¥8,350.00 | 28 000 |
Apr 24, 2024 | JP¥8,550.00 | JP¥8,583.00 | JP¥8,488.00 | JP¥8,523.00 | 40 600 |
Apr 23, 2024 | JP¥8,410.00 | JP¥8,500.00 | JP¥8,332.00 | JP¥8,467.00 | 64 700 |
Apr 22, 2024 | JP¥8,589.00 | JP¥8,640.00 | JP¥8,350.00 | JP¥8,398.00 | 61 400 |
Apr 19, 2024 | JP¥8,819.00 | JP¥8,819.00 | JP¥8,413.00 | JP¥8,459.00 | 79 100 |
Apr 18, 2024 | JP¥8,794.00 | JP¥8,930.00 | JP¥8,791.00 | JP¥8,850.00 | 64 600 |
Apr 17, 2024 | JP¥8,793.00 | JP¥8,835.00 | JP¥8,660.00 | JP¥8,791.00 | 78 900 |
Apr 16, 2024 | JP¥8,858.00 | JP¥8,886.00 | JP¥8,671.00 | JP¥8,738.00 | 63 000 |
Apr 15, 2024 | JP¥8,910.00 | JP¥8,998.00 | JP¥8,846.00 | JP¥8,936.00 | 41 100 |
Apr 12, 2024 | JP¥8,861.00 | JP¥8,971.00 | JP¥8,861.00 | JP¥8,955.00 | 55 700 |
Apr 11, 2024 | JP¥8,901.00 | JP¥8,901.00 | JP¥8,770.00 | JP¥8,861.00 | 54 300 |
Apr 10, 2024 | JP¥9,000.00 | JP¥9,034.00 | JP¥8,941.00 | JP¥8,941.00 | 45 900 |
Apr 09, 2024 | JP¥8,900.00 | JP¥8,970.00 | JP¥8,872.00 | JP¥8,957.00 | 38 000 |
Apr 08, 2024 | JP¥8,774.00 | JP¥8,913.00 | JP¥8,772.00 | JP¥8,872.00 | 50 600 |
Apr 05, 2024 | JP¥8,741.00 | JP¥8,827.00 | JP¥8,700.00 | JP¥8,764.00 | 55 200 |
Apr 04, 2024 | JP¥8,885.00 | JP¥8,885.00 | JP¥8,765.00 | JP¥8,773.00 | 51 600 |
Apr 03, 2024 | JP¥8,919.00 | JP¥8,960.00 | JP¥8,801.00 | JP¥8,885.00 | 54 400 |
Apr 02, 2024 | JP¥9,034.00 | JP¥9,067.00 | JP¥8,888.00 | JP¥8,927.00 | 52 600 |
Apr 01, 2024 | JP¥9,145.00 | JP¥9,181.00 | JP¥9,044.00 | JP¥9,075.00 | 37 900 |
Mar 29, 2024 | JP¥9,124.00 | JP¥9,183.00 | JP¥9,055.00 | JP¥9,145.00 | 37 500 |
Mar 28, 2024 | JP¥9,240.00 | JP¥9,259.00 | JP¥9,034.00 | JP¥9,089.00 | 84 400 |
Mar 27, 2024 | JP¥9,338.00 | JP¥9,344.00 | JP¥9,231.00 | JP¥9,297.00 | 95 000 |