Comparing Back to the side-by-side chart ↗
YUKE'S Co.,Ltd.（4334.T）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 388.00 | 397.00 | 387.00 | 397.00 | +3.12% | 30,100 |
| 2026-10-15 | 394.00 | 394.00 | 385.00 | 385.00 | -2.04% | 24,800 |
| 2026-10-14 | 382.00 | 394.00 | 381.00 | 393.00 | +1.55% | 45,200 |
| 2026-10-13 | 383.00 | 387.00 | 380.00 | 387.00 | +1.84% | 10,600 |
| 2026-10-09 | 378.00 | 381.00 | 378.00 | 380.00 | +0.53% | 4,200 |
| 2026-10-08 | 378.00 | 379.00 | 378.00 | 378.00 | +0.00% | 5,200 |
| 2026-10-07 | 379.00 | 380.00 | 378.00 | 378.00 | -0.79% | 6,600 |
| 2026-10-06 | 380.00 | 381.00 | 378.00 | 381.00 | +0.53% | 8,300 |
| 2026-10-05 | 379.00 | 385.00 | 378.00 | 379.00 | +0.00% | 5,200 |
| 2026-10-02 | 379.00 | 382.00 | 379.00 | 379.00 | -0.26% | 5,600 |
| 2026-10-01 | 383.00 | 383.00 | 380.00 | 380.00 | -0.52% | 4,500 |
| 2026-09-30 | 383.00 | 383.00 | 379.00 | 382.00 | +0.53% | 3,300 |
| 2026-09-29 | 382.00 | 382.00 | 379.00 | 380.00 | +0.00% | 3,300 |
| 2026-09-28 | 381.00 | 382.00 | 379.00 | 380.00 | +0.00% | 2,600 |
| 2026-09-25 | 381.00 | 381.00 | 378.00 | 380.00 | -0.26% | 10,900 |
| 2026-09-24 | 380.00 | 382.00 | 378.00 | 381.00 | -0.26% | 13,500 |
| 2026-09-18 | 381.00 | 382.00 | 378.00 | 382.00 | +0.00% | 4,400 |
| 2026-09-17 | 384.00 | 385.00 | 379.00 | 382.00 | +0.00% | 9,100 |
| 2026-09-16 | 384.00 | 384.00 | 376.00 | 382.00 | -0.52% | 10,900 |
| 2026-09-15 | 386.00 | 386.00 | 377.00 | 384.00 | +0.26% | 7,900 |
| 2026-09-14 | 378.00 | 383.00 | 376.00 | 383.00 | +0.52% | 11,500 |
| 2026-09-11 | 378.00 | 384.00 | 362.00 | 381.00 | -2.81% | 87,600 |
| 2026-09-10 | 395.00 | 399.00 | 391.00 | 392.00 | -0.76% | 26,400 |
| 2026-09-09 | 395.00 | 395.00 | 391.00 | 395.00 | +0.00% | 7,100 |
| 2026-09-08 | 397.00 | 398.00 | 392.00 | 395.00 | -1.50% | 13,500 |
| 2026-09-07 | 402.00 | 402.00 | 400.00 | 401.00 | +0.00% | 7,300 |
| 2026-09-04 | 400.00 | 402.00 | 396.00 | 401.00 | +0.50% | 18,200 |
| 2026-09-03 | 400.00 | 400.00 | 398.00 | 399.00 | -0.50% | 10,200 |
| 2026-09-02 | 399.00 | 403.00 | 398.00 | 401.00 | +0.00% | 15,100 |
| 2026-09-01 | 399.00 | 401.00 | 399.00 | 401.00 | +0.75% | 27,100 |
| 2026-08-31 | 389.00 | 399.00 | 387.00 | 398.00 | +3.11% | 49,000 |
| 2026-08-28 | 388.00 | 388.00 | 385.00 | 386.00 | +0.26% | 1,900 |
| 2026-08-27 | 384.00 | 387.00 | 383.00 | 385.00 | +0.26% | 2,200 |
| 2026-08-26 | 383.00 | 386.00 | 381.00 | 384.00 | +0.26% | 5,500 |
| 2026-08-25 | 380.00 | 383.00 | 380.00 | 383.00 | +0.52% | 3,000 |
| 2026-08-24 | 380.00 | 386.00 | 380.00 | 381.00 | +0.79% | 4,400 |
| 2026-08-21 | 384.00 | 385.00 | 375.00 | 378.00 | -1.05% | 16,700 |
| 2026-08-20 | 386.00 | 386.00 | 378.00 | 382.00 | +0.00% | 5,500 |
| 2026-08-19 | 388.00 | 388.00 | 382.00 | 382.00 | -1.55% | 6,600 |
| 2026-08-18 | 384.00 | 389.00 | 383.00 | 388.00 | +1.57% | 6,900 |
| 2026-08-17 | 387.00 | 387.00 | 382.00 | 382.00 | -1.04% | 5,700 |
| 2026-08-14 | 388.00 | 388.00 | 386.00 | 386.00 | -0.26% | 5,100 |
| 2026-08-13 | 384.00 | 387.00 | 383.00 | 387.00 | +0.52% | 2,600 |
| 2026-08-12 | 389.00 | 389.00 | 385.00 | 385.00 | -0.52% | 2,100 |
| 2026-08-10 | 389.00 | 389.00 | 381.00 | 387.00 | -0.26% | 7,600 |
| 2026-08-07 | 383.00 | 390.00 | 383.00 | 388.00 | +1.31% | 11,300 |
| 2026-08-06 | 381.00 | 383.00 | 379.00 | 383.00 | +1.32% | 1,200 |
| 2026-08-05 | 371.00 | 380.00 | 371.00 | 378.00 | -0.26% | 8,900 |
| 2026-08-04 | 375.00 | 379.00 | 375.00 | 379.00 | +0.80% | 3,600 |
| 2026-08-03 | 377.00 | 377.00 | 373.00 | 376.00 | -0.53% | 800 |
| 2026-07-31 | 378.00 | 379.00 | 378.00 | 378.00 | +0.27% | 3,400 |
| 2026-07-30 | 374.00 | 378.00 | 374.00 | 377.00 | +0.53% | 4,300 |
| 2026-07-29 | 379.00 | 380.00 | 375.00 | 375.00 | -1.57% | 13,900 |
| 2026-07-28 | 378.00 | 381.00 | 375.00 | 381.00 | +0.79% | 11,700 |
| 2026-07-27 | 380.00 | 384.00 | 378.00 | 378.00 | -1.05% | 9,200 |
| 2026-07-24 | 383.00 | 383.00 | 378.00 | 382.00 | +0.26% | 1,900 |
| 2026-07-23 | 384.00 | 386.00 | 380.00 | 381.00 | +0.26% | 6,900 |
| 2026-07-22 | 381.00 | 385.00 | 380.00 | 380.00 | -0.52% | 15,800 |
| 2026-07-21 | 379.00 | 388.00 | 376.00 | 382.00 | +0.53% | 22,800 |
| 2026-07-17 | 383.00 | 388.00 | 380.00 | 380.00 | -1.55% | 16,400 |
| 2026-07-16 | 383.00 | 390.00 | 383.00 | 386.00 | +0.26% | 17,900 |
| 2026-07-15 | 380.00 | 386.00 | 380.00 | 385.00 | +1.32% | 7,400 |
| 2026-07-14 | 381.00 | 382.00 | 378.00 | 380.00 | +0.26% | 2,100 |
| 2026-07-13 | 380.00 | 385.00 | 378.00 | 379.00 | -0.26% | 6,200 |
| 2026-07-10 | 381.00 | 385.00 | 380.00 | 380.00 | +0.80% | 9,700 |
| 2026-07-09 | 376.00 | 380.00 | 375.00 | 377.00 | +0.53% | 5,100 |
| 2026-07-08 | 376.00 | 376.00 | 375.00 | 375.00 | -0.27% | 4,900 |
| 2026-07-07 | 377.00 | 379.00 | 375.00 | 376.00 | -0.27% | 4,600 |
| 2026-07-06 | 376.00 | 378.00 | 375.00 | 377.00 | -0.26% | 3,400 |
| 2026-07-03 | 370.00 | 381.00 | 370.00 | 378.00 | +1.61% | 9,800 |
| 2026-07-02 | 369.00 | 374.00 | 369.00 | 372.00 | +1.09% | 2,200 |
| 2026-07-01 | 369.00 | 372.00 | 368.00 | 368.00 | -0.54% | 6,800 |
| 2026-06-30 | 369.00 | 371.00 | 368.00 | 370.00 | +0.27% | 4,000 |
| 2026-06-29 | 370.00 | 373.00 | 369.00 | 369.00 | +0.00% | 6,500 |
| 2026-06-26 | 366.00 | 369.00 | 365.00 | 369.00 | +0.27% | 5,500 |
| 2026-06-25 | 368.00 | 370.00 | 367.00 | 368.00 | -0.27% | 3,500 |
| 2026-06-24 | 367.00 | 372.00 | 367.00 | 369.00 | -1.07% | 5,600 |
| 2026-06-23 | 373.00 | 373.00 | 367.00 | 373.00 | +0.00% | 22,600 |
| 2026-06-22 | 372.00 | 375.00 | 371.00 | 373.00 | -0.80% | 9,300 |
| 2026-06-19 | 372.00 | 377.00 | 372.00 | 376.00 | +1.08% | 7,400 |
| 2026-06-18 | 377.00 | 378.00 | 368.00 | 372.00 | -1.33% | 26,000 |
| 2026-06-17 | 377.00 | 378.00 | 375.00 | 377.00 | +0.00% | 5,000 |
| 2026-06-16 | 378.00 | 380.00 | 377.00 | 377.00 | -1.57% | 4,600 |
| 2026-06-15 | 378.00 | 383.00 | 375.00 | 383.00 | +0.00% | 28,300 |
| 2026-06-12 | 384.00 | 384.00 | 375.00 | 383.00 | -0.26% | 26,300 |
| 2026-06-11 | 380.00 | 384.00 | 368.00 | 384.00 | -4.71% | 73,900 |
| 2026-06-10 | 404.00 | 411.00 | 395.00 | 403.00 | +1.00% | 57,700 |
| 2026-06-09 | 400.00 | 402.00 | 398.00 | 399.00 | +0.00% | 35,700 |
| 2026-06-08 | 388.00 | 399.00 | 388.00 | 399.00 | +2.31% | 16,700 |
| 2026-06-05 | 396.00 | 396.00 | 389.00 | 390.00 | -0.76% | 24,000 |
| 2026-06-04 | 393.00 | 394.00 | 393.00 | 393.00 | -0.51% | 11,200 |
| 2026-06-03 | 395.00 | 396.00 | 393.00 | 395.00 | +0.25% | 20,600 |
| 2026-06-02 | 398.00 | 398.00 | 393.00 | 394.00 | -1.25% | 13,200 |
| 2026-06-01 | 399.00 | 400.00 | 395.00 | 399.00 | -0.25% | 23,700 |
| 2026-05-29 | 397.00 | 401.00 | 395.00 | 400.00 | +0.50% | 10,600 |
| 2026-05-28 | 400.00 | 401.00 | 393.00 | 398.00 | -1.00% | 15,600 |
| 2026-05-27 | 408.00 | 411.00 | 401.00 | 402.00 | -1.95% | 20,000 |
| 2026-05-26 | 405.00 | 410.00 | 400.00 | 410.00 | +2.24% | 16,100 |
| 2026-05-25 | 405.00 | 405.00 | 399.00 | 401.00 | -1.72% | 19,700 |
| 2026-05-22 | 404.00 | 408.00 | 395.00 | 408.00 | +2.00% | 15,000 |
| 2026-05-21 | 405.00 | 405.00 | 400.00 | 400.00 | -0.74% | 12,400 |
| 2026-05-20 | 408.00 | 410.00 | 402.00 | 403.00 | -0.49% | 16,600 |
| 2026-05-19 | 399.00 | 408.00 | 396.00 | 405.00 | +2.27% | 18,100 |
| 2026-05-18 | 397.00 | 399.00 | 392.00 | 396.00 | +0.25% | 35,500 |
| 2026-05-15 | 391.00 | 397.00 | 389.00 | 395.00 | +0.77% | 10,100 |
| 2026-05-14 | 396.00 | 396.00 | 389.00 | 392.00 | -1.51% | 16,600 |
| 2026-05-13 | 395.00 | 398.00 | 393.00 | 398.00 | +1.79% | 11,900 |
| 2026-05-12 | 397.00 | 397.00 | 389.00 | 391.00 | -2.01% | 14,600 |
| 2026-05-11 | 404.00 | 404.00 | 396.00 | 399.00 | -0.25% | 7,900 |
| 2026-05-08 | 399.00 | 400.00 | 397.00 | 400.00 | +0.25% | 11,900 |
| 2026-05-07 | 404.00 | 404.00 | 395.00 | 399.00 | -0.50% | 14,900 |
| 2026-05-01 | 399.00 | 404.00 | 388.00 | 401.00 | +2.56% | 21,900 |
| 2026-04-30 | 391.00 | 392.00 | 388.00 | 391.00 | +0.00% | 16,500 |
| 2026-04-28 | 392.00 | 393.00 | 390.00 | 391.00 | +0.26% | 6,800 |
| 2026-04-27 | 393.00 | 395.00 | 390.00 | 390.00 | -1.27% | 14,300 |
| 2026-04-24 | 398.00 | 398.00 | 394.00 | 395.00 | -1.25% | 6,700 |
| 2026-04-23 | 398.00 | 401.00 | 394.00 | 400.00 | +0.00% | 12,500 |
| 2026-04-22 | 411.00 | 411.00 | 398.00 | 400.00 | -1.72% | 21,600 |
| 2026-04-21 | 410.00 | 414.00 | 406.00 | 407.00 | -0.73% | 30,000 |
| 2026-04-20 | 406.00 | 414.00 | 400.00 | 410.00 | +1.74% | 41,700 |
| 2026-04-17 | 404.00 | 404.00 | 400.00 | 403.00 | +1.00% | 3,700 |
| 2026-04-16 | 396.00 | 405.00 | 396.00 | 399.00 | +0.76% | 28,400 |
| 2026-04-15 | 398.00 | 399.00 | 395.00 | 396.00 | +0.00% | 3,000 |
| 2026-04-14 | 394.00 | 399.00 | 394.00 | 396.00 | -0.25% | 2,900 |
| 2026-04-13 | 399.00 | 399.00 | 392.00 | 397.00 | +0.25% | 5,100 |
| 2026-04-10 | 400.00 | 400.00 | 396.00 | 396.00 | -0.50% | 5,800 |
| 2026-04-09 | 400.00 | 400.00 | 392.00 | 398.00 | +0.00% | 13,000 |
| 2026-04-08 | 389.00 | 399.00 | 389.00 | 398.00 | +2.31% | 15,200 |
| 2026-04-07 | 387.00 | 389.00 | 386.00 | 389.00 | -0.26% | 2,200 |
| 2026-04-06 | 388.00 | 390.00 | 382.00 | 390.00 | +0.52% | 4,300 |
| 2026-04-03 | 382.00 | 390.00 | 381.00 | 388.00 | +1.57% | 13,000 |
| 2026-04-02 | 378.00 | 387.00 | 378.00 | 382.00 | +0.79% | 3,900 |
| 2026-04-01 | 378.00 | 379.00 | 376.00 | 379.00 | +1.34% | 3,700 |
| 2026-03-31 | 375.00 | 379.00 | 374.00 | 374.00 | -0.80% | 4,100 |
| 2026-03-30 | 373.00 | 379.00 | 373.00 | 377.00 | -3.08% | 15,500 |
| 2026-03-27 | 388.00 | 391.00 | 380.00 | 389.00 | +0.26% | 20,200 |
| 2026-03-26 | 389.00 | 394.00 | 388.00 | 388.00 | -0.26% | 7,600 |
| 2026-03-25 | 390.00 | 392.00 | 389.00 | 389.00 | +0.52% | 8,100 |
| 2026-03-24 | 385.00 | 389.00 | 385.00 | 387.00 | +1.04% | 9,800 |
| 2026-03-23 | 391.00 | 392.00 | 383.00 | 383.00 | -2.30% | 22,100 |
| 2026-03-19 | 400.00 | 400.00 | 392.00 | 392.00 | -1.26% | 13,600 |
| 2026-03-18 | 402.00 | 402.00 | 392.00 | 397.00 | -0.75% | 16,700 |
| 2026-03-17 | 407.00 | 409.00 | 399.00 | 400.00 | -1.48% | 18,300 |
| 2026-03-16 | 426.00 | 426.00 | 393.00 | 406.00 | +2.27% | 95,700 |
| 2026-03-13 | 391.00 | 397.00 | 387.00 | 397.00 | +1.53% | 7,200 |
| 2026-03-12 | 393.00 | 395.00 | 388.00 | 391.00 | -0.26% | 15,300 |
| 2026-03-11 | 395.00 | 397.00 | 392.00 | 392.00 | -0.76% | 3,000 |
| 2026-03-10 | 391.00 | 396.00 | 388.00 | 395.00 | +1.80% | 7,400 |
| 2026-03-09 | 387.00 | 388.00 | 381.00 | 388.00 | -0.51% | 8,000 |
| 2026-03-06 | 391.00 | 391.00 | 390.00 | 390.00 | -0.26% | 2,400 |
| 2026-03-05 | 389.00 | 392.00 | 387.00 | 391.00 | +1.56% | 7,900 |
| 2026-03-04 | 391.00 | 392.00 | 385.00 | 385.00 | -3.51% | 19,500 |
| 2026-03-03 | 397.00 | 399.00 | 393.00 | 399.00 | +0.25% | 4,100 |
| 2026-03-02 | 399.00 | 399.00 | 392.00 | 398.00 | +0.00% | 11,000 |
| 2026-02-27 | 398.00 | 398.00 | 393.00 | 398.00 | +0.00% | 6,100 |
| 2026-02-26 | 397.00 | 399.00 | 396.00 | 398.00 | +0.25% | 3,600 |
| 2026-02-25 | 393.00 | 397.00 | 392.00 | 397.00 | +1.28% | 9,600 |
| 2026-02-24 | 398.00 | 398.00 | 392.00 | 392.00 | -1.51% | 17,200 |
| 2026-02-20 | 398.00 | 400.00 | 396.00 | 398.00 | +0.25% | 18,500 |
| 2026-02-19 | 397.00 | 397.00 | 392.00 | 397.00 | +0.76% | 4,600 |
| 2026-02-18 | 391.00 | 394.00 | 388.00 | 394.00 | +0.51% | 9,500 |
| 2026-02-17 | 397.00 | 398.00 | 389.00 | 392.00 | -1.51% | 13,700 |
| 2026-02-16 | 397.00 | 399.00 | 394.00 | 398.00 | +2.05% | 6,500 |
| 2026-02-13 | 400.00 | 401.00 | 390.00 | 390.00 | -2.74% | 5,200 |
| 2026-02-12 | 398.00 | 402.00 | 397.00 | 401.00 | -0.50% | 7,600 |
| 2026-02-10 | 399.00 | 405.00 | 396.00 | 403.00 | +1.26% | 7,700 |
| 2026-02-09 | 387.00 | 398.00 | 387.00 | 398.00 | +1.02% | 11,200 |
| 2026-02-06 | 399.00 | 399.00 | 391.00 | 394.00 | -1.25% | 14,900 |
| 2026-02-05 | 391.00 | 399.00 | 390.00 | 399.00 | +2.05% | 9,300 |
| 2026-02-04 | 386.00 | 391.00 | 386.00 | 391.00 | +0.00% | 7,200 |
| 2026-02-03 | 386.00 | 391.00 | 377.00 | 391.00 | +1.03% | 37,300 |
| 2026-02-02 | 400.00 | 400.00 | 378.00 | 387.00 | -3.01% | 31,500 |
| 2026-01-30 | 398.00 | 400.00 | 396.00 | 399.00 | +0.50% | 4,600 |
| 2026-01-29 | 392.00 | 400.00 | 390.00 | 397.00 | -3.17% | 10,900 |
| 2026-01-28 | 406.00 | 410.00 | 405.00 | 410.00 | +0.24% | 10,700 |
| 2026-01-27 | 408.00 | 409.00 | 407.00 | 409.00 | -0.73% | 7,600 |
| 2026-01-26 | 411.00 | 413.00 | 406.00 | 412.00 | +0.49% | 11,300 |
| 2026-01-23 | 411.00 | 413.00 | 407.00 | 410.00 | -0.24% | 10,400 |
| 2026-01-22 | 409.00 | 414.00 | 409.00 | 411.00 | +0.74% | 10,700 |
| 2026-01-21 | 408.00 | 413.00 | 405.00 | 408.00 | -0.97% | 9,000 |
| 2026-01-20 | 409.00 | 413.00 | 409.00 | 412.00 | +0.24% | 5,000 |
| 2026-01-19 | 413.00 | 420.00 | 404.00 | 411.00 | -0.96% | 31,000 |
| 2026-01-16 | 415.00 | 416.00 | 411.00 | 415.00 | +0.24% | 11,300 |
| 2026-01-15 | 415.00 | 417.00 | 413.00 | 414.00 | +0.24% | 9,900 |
| 2026-01-14 | 415.00 | 423.00 | 413.00 | 413.00 | -1.20% | 28,700 |
| 2026-01-13 | 418.00 | 418.00 | 413.00 | 418.00 | +1.70% | 12,900 |
| 2026-01-09 | 402.00 | 419.00 | 402.00 | 411.00 | +1.99% | 27,900 |
| 2026-01-08 | 415.00 | 415.00 | 403.00 | 403.00 | -2.89% | 5,400 |
| 2026-01-07 | 417.00 | 417.00 | 411.00 | 415.00 | -0.24% | 14,900 |
| 2026-01-06 | 413.00 | 419.00 | 410.00 | 416.00 | +0.73% | 30,400 |
| 2026-01-05 | 407.00 | 413.00 | 406.00 | 413.00 | +1.47% | 17,500 |
| 2025-12-30 | 395.00 | 432.00 | 395.00 | 407.00 | +2.78% | 133,200 |
| 2025-12-29 | 396.00 | 397.00 | 377.00 | 396.00 | +0.25% | 54,400 |
| 2025-12-26 | 394.00 | 401.00 | 393.00 | 395.00 | -0.25% | 32,700 |
| 2025-12-25 | 394.00 | 401.00 | 388.00 | 396.00 | +0.25% | 20,700 |
| 2025-12-24 | 386.00 | 405.00 | 385.00 | 395.00 | +1.28% | 65,300 |
| 2025-12-23 | 366.00 | 446.00 | 366.00 | 390.00 | +6.56% | 497,000 |
| 2025-12-22 | 375.00 | 375.00 | 363.00 | 366.00 | -3.17% | 82,200 |
| 2025-12-19 | 377.00 | 378.00 | 374.00 | 378.00 | +0.27% | 16,800 |
| 2025-12-18 | 375.00 | 377.00 | 370.00 | 377.00 | +0.53% | 48,600 |
| 2025-12-17 | 379.00 | 379.00 | 375.00 | 375.00 | -1.06% | 10,800 |
| 2025-12-16 | 378.00 | 381.00 | 376.00 | 379.00 | -0.52% | 16,800 |
| 2025-12-15 | 394.00 | 394.00 | 374.00 | 381.00 | -3.54% | 80,000 |
| 2025-12-12 | 390.00 | 395.00 | 376.00 | 395.00 | +0.00% | 97,000 |
| 2025-12-11 | 401.00 | 416.00 | 392.00 | 395.00 | -12.03% | 145,100 |
| 2025-12-10 | 438.00 | 449.00 | 437.00 | 449.00 | +3.70% | 71,600 |
| 2025-12-09 | 436.00 | 436.00 | 430.00 | 433.00 | -0.23% | 6,200 |
| 2025-12-08 | 436.00 | 439.00 | 432.00 | 434.00 | -0.23% | 9,100 |
| 2025-12-05 | 432.00 | 436.00 | 432.00 | 435.00 | +0.93% | 4,300 |
| 2025-12-04 | 431.00 | 437.00 | 431.00 | 431.00 | -0.69% | 13,200 |
| 2025-12-03 | 434.00 | 434.00 | 432.00 | 434.00 | -0.23% | 5,800 |
| 2025-12-02 | 429.00 | 435.00 | 428.00 | 435.00 | +1.40% | 6,700 |
| 2025-12-01 | 432.00 | 435.00 | 428.00 | 429.00 | -0.69% | 6,900 |
| 2025-11-28 | 431.00 | 433.00 | 429.00 | 432.00 | +0.23% | 7,300 |
| 2025-11-27 | 432.00 | 433.00 | 429.00 | 431.00 | +0.00% | 2,300 |
| 2025-11-26 | 429.00 | 432.00 | 428.00 | 431.00 | +0.47% | 4,600 |
| 2025-11-25 | 430.00 | 433.00 | 424.00 | 429.00 | +0.00% | 2,400 |
| 2025-11-21 | 428.00 | 433.00 | 424.00 | 429.00 | +0.23% | 8,200 |
| 2025-11-20 | 430.00 | 440.00 | 428.00 | 428.00 | -1.15% | 3,600 |
| 2025-11-19 | 437.00 | 437.00 | 422.00 | 433.00 | -0.92% | 10,600 |
| 2025-11-18 | 442.00 | 442.00 | 434.00 | 437.00 | -1.13% | 6,800 |
| 2025-11-17 | 435.00 | 442.00 | 430.00 | 442.00 | +1.38% | 8,000 |
| 2025-11-14 | 430.00 | 443.00 | 430.00 | 436.00 | -0.23% | 12,600 |
| 2025-11-13 | 437.00 | 439.00 | 435.00 | 437.00 | +0.00% | 11,700 |
| 2025-11-12 | 432.00 | 437.00 | 432.00 | 437.00 | +1.16% | 13,600 |
| 2025-11-11 | 434.00 | 436.00 | 428.00 | 432.00 | +0.00% | 13,700 |
| 2025-11-10 | 424.00 | 440.00 | 420.00 | 432.00 | +3.60% | 24,500 |
| 2025-11-07 | 419.00 | 419.00 | 414.00 | 417.00 | -0.48% | 8,200 |
| 2025-11-06 | 425.00 | 425.00 | 419.00 | 419.00 | -1.87% | 6,600 |
| 2025-11-05 | 428.00 | 428.00 | 420.00 | 427.00 | -0.23% | 9,700 |
| 2025-11-04 | 426.00 | 434.00 | 425.00 | 428.00 | +0.47% | 10,900 |
| 2025-10-31 | 424.00 | 429.00 | 422.00 | 426.00 | +0.24% | 9,600 |
| 2025-10-30 | 425.00 | 427.00 | 425.00 | 425.00 | -0.47% | 2,200 |
| 2025-10-29 | 425.00 | 429.00 | 425.00 | 427.00 | +0.00% | 5,000 |
| 2025-10-28 | 431.00 | 431.00 | 427.00 | 427.00 | -0.93% | 5,000 |
| 2025-10-27 | 430.00 | 439.00 | 425.00 | 431.00 | +0.70% | 16,000 |
| 2025-10-24 | 432.00 | 432.00 | 427.00 | 428.00 | -0.47% | 6,000 |
| 2025-10-23 | 432.00 | 435.00 | 430.00 | 430.00 | -1.38% | 5,700 |
| 2025-10-22 | 430.00 | 436.00 | 428.00 | 436.00 | +1.87% | 11,700 |
| 2025-10-21 | 430.00 | 439.00 | 428.00 | 428.00 | -0.23% | 14,000 |
| 2025-10-20 | 433.00 | 435.00 | 425.00 | 429.00 | -0.46% | 19,200 |
| 2025-10-17 | 430.00 | 433.00 | 427.00 | 431.00 | +0.23% | 6,900 |
| 2025-10-16 | 432.00 | 433.00 | 423.00 | 430.00 | +0.00% | 8,900 |
| 2025-10-15 | 429.00 | 431.00 | 425.00 | 430.00 | +0.47% | 6,200 |
| 2025-10-14 | 436.00 | 436.00 | 426.00 | 428.00 | -1.83% | 14,400 |
| 2025-10-10 | 446.00 | 448.00 | 436.00 | 436.00 | -1.58% | 20,400 |
| 2025-10-09 | 443.00 | 450.00 | 437.00 | 443.00 | +0.91% | 8,000 |
| 2025-10-08 | 439.00 | 453.00 | 434.00 | 439.00 | +0.69% | 18,700 |
| 2025-10-07 | 435.00 | 437.00 | 429.00 | 436.00 | +0.46% | 13,700 |
| 2025-10-06 | 448.00 | 448.00 | 426.00 | 434.00 | +0.46% | 13,800 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：8月（+6.73%）。最弱月份：12月（-5.13%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
YUKE'S Co.,Ltd.（4334.T）最新收盘价是多少？
2026-10-16 收于 397.00，来自Closelook数据湖的每日价格记录。
4334.T 的52周最高价和最低价是多少？
过去52周最高 449.00、最低 362.00（截至 2026-10-16）。
YUKE'S Co.,Ltd. 历史上最强和最弱的月份是哪个？
历史上，4334.T 最强的日历月份是8月（平均 +6.73%），最弱的是12月（平均 -5.13%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的434根日线计算。