Want to see JP:4334 full AI Analyst Report?
Yuke's Co., Ltd. (4334) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 387.00 | 388.00 | 383.00 | 385.00 | 385.00 | -0.52% | 3,000 | 0.25 |
| Oct 29, 2026 | 382.00 | 390.00 | 380.00 | 387.00 | 387.00 | +0.00% | 34,200 | 3.04 |
| Oct 28, 2026 | 384.00 | 390.00 | 383.00 | 387.00 | 387.00 | +0.78% | 14,900 | 1.34 |
| Oct 27, 2026 | 383.00 | 386.00 | 383.00 | 384.00 | 384.00 | +1.05% | 2,700 | 0.24 |
| Oct 26, 2026 | 379.00 | 385.00 | 379.00 | 380.00 | 380.00 | +0.26% | 8,600 | 0.77 |
| Oct 23, 2026 | 379.00 | 384.00 | 376.00 | 379.00 | 379.00 | -0.79% | 23,100 | 2.10 |
| Oct 22, 2026 | 388.00 | 390.00 | 382.00 | 382.00 | 382.00 | -1.55% | 7,100 | 0.64 |
| Oct 21, 2026 | 383.00 | 388.00 | 383.00 | 388.00 | 388.00 | +1.57% | 3,100 | 0.28 |
| Oct 20, 2026 | 392.00 | 397.00 | 380.00 | 382.00 | 382.00 | -2.30% | 35,400 | 3.35 |
| Oct 19, 2026 | 394.00 | 397.00 | 388.00 | 391.00 | 391.00 | -1.51% | 23,800 | 2.28 |
| Oct 16, 2026 | 388.00 | 397.00 | 387.00 | 397.00 | 397.00 | +3.12% | 30,100 | 2.91 |
| Oct 15, 2026 | 394.00 | 394.00 | 385.00 | 385.00 | 385.00 | -2.04% | 24,800 | 2.50 |
| Oct 14, 2026 | 382.00 | 394.00 | 381.00 | 393.00 | 393.00 | +1.55% | 45,200 | 4.77 |
| Oct 13, 2026 | 383.00 | 387.00 | 380.00 | 387.00 | 387.00 | +1.84% | 10,600 | 1.11 |
| Oct 12, 2026 | 380.00 | 381.00 | 378.00 | 380.00 | 380.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 378.00 | 381.00 | 378.00 | 380.00 | 380.00 | +0.53% | 4,200 | 0.43 |
| Oct 08, 2026 | 378.00 | 379.00 | 378.00 | 378.00 | 378.00 | +0.00% | 5,200 | 0.54 |
| Oct 07, 2026 | 379.00 | 380.00 | 378.00 | 378.00 | 378.00 | -0.79% | 6,600 | 0.68 |
| Oct 06, 2026 | 380.00 | 381.00 | 378.00 | 381.00 | 381.00 | +0.53% | 8,300 | 0.86 |
| Oct 05, 2026 | 379.00 | 385.00 | 378.00 | 379.00 | 379.00 | +0.00% | 5,200 | 0.54 |
| Oct 02, 2026 | 379.00 | 382.00 | 379.00 | 379.00 | 379.00 | -0.26% | 5,600 | 0.58 |
| Oct 01, 2026 | 383.00 | 383.00 | 380.00 | 380.00 | 380.00 | -0.52% | 4,500 | 0.47 |
| Sep 30, 2026 | 383.00 | 383.00 | 379.00 | 382.00 | 382.00 | +0.53% | 3,300 | 0.34 |
| Sep 29, 2026 | 382.00 | 382.00 | 379.00 | 380.00 | 380.00 | +0.00% | 3,300 | 0.34 |
| Sep 28, 2026 | 381.00 | 382.00 | 379.00 | 380.00 | 380.00 | +0.00% | 2,600 | 0.27 |
| Sep 25, 2026 | 381.00 | 381.00 | 378.00 | 380.00 | 380.00 | -0.26% | 10,900 | 1.12 |
| Sep 24, 2026 | 380.00 | 382.00 | 378.00 | 381.00 | 381.00 | -0.26% | 13,500 | 1.41 |
| Sep 23, 2026 | 381.00 | 382.00 | 378.00 | 382.00 | 382.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 381.00 | 382.00 | 378.00 | 382.00 | 382.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 381.00 | 382.00 | 378.00 | 382.00 | 382.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 381.00 | 382.00 | 378.00 | 382.00 | 382.00 | +0.00% | 4,400 | 0.44 |
| Sep 17, 2026 | 384.00 | 385.00 | 379.00 | 382.00 | 382.00 | +0.00% | 9,100 | 0.90 |
| Sep 16, 2026 | 384.00 | 384.00 | 376.00 | 382.00 | 382.00 | -0.52% | 10,900 | 1.08 |
| Sep 15, 2026 | 386.00 | 386.00 | 377.00 | 384.00 | 384.00 | +0.26% | 7,900 | 0.76 |
| Sep 14, 2026 | 378.00 | 383.00 | 376.00 | 383.00 | 383.00 | +0.52% | 11,500 | 1.12 |
| Sep 11, 2026 | 378.00 | 384.00 | 362.00 | 381.00 | 381.00 | -2.81% | 87,600 | 9.82 |
| Sep 10, 2026 | 395.00 | 399.00 | 391.00 | 392.00 | 392.00 | -0.76% | 26,400 | 2.95 |
| Sep 09, 2026 | 395.00 | 395.00 | 391.00 | 395.00 | 395.00 | +0.00% | 7,100 | 0.77 |
| Sep 08, 2026 | 397.00 | 398.00 | 392.00 | 395.00 | 395.00 | -1.50% | 13,500 | 1.32 |
| Sep 07, 2026 | 402.00 | 402.00 | 400.00 | 401.00 | 401.00 | +0.00% | 7,300 | 0.66 |
| Sep 04, 2026 | 400.00 | 402.00 | 396.00 | 401.00 | 401.00 | +0.50% | 18,200 | 1.61 |
| Sep 03, 2026 | 400.00 | 400.00 | 398.00 | 399.00 | 399.00 | -0.50% | 10,200 | 0.90 |
| Sep 02, 2026 | 399.00 | 403.00 | 398.00 | 401.00 | 401.00 | +0.00% | 15,100 | 1.31 |
| Sep 01, 2026 | 399.00 | 401.00 | 399.00 | 401.00 | 401.00 | +0.75% | 27,100 | 2.40 |
| Aug 31, 2026 | 389.00 | 399.00 | 387.00 | 398.00 | 398.00 | +3.11% | 49,000 | 4.52 |
| Aug 28, 2026 | 388.00 | 388.00 | 385.00 | 386.00 | 386.00 | +0.26% | 1,900 | 0.17 |
| Aug 27, 2026 | 384.00 | 387.00 | 383.00 | 385.00 | 385.00 | +0.26% | 2,200 | 0.19 |
| Aug 26, 2026 | 383.00 | 386.00 | 381.00 | 384.00 | 384.00 | +0.26% | 5,500 | 0.48 |
| Aug 25, 2026 | 380.00 | 383.00 | 380.00 | 383.00 | 383.00 | +0.52% | 3,000 | 0.26 |
| Aug 24, 2026 | 380.00 | 386.00 | 380.00 | 381.00 | 381.00 | +0.79% | 4,400 | 0.37 |
