Stock listing
Tokyo:8747 Yutaka Trusty Securities Co., Ltd. (豊トラスティ証券) 株価
Follow Yutaka Trusty Securities Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:8747
¥1,851.00 JPY -19.00 (-1.0%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥1,810.00 – ¥1,876.00 JPYNov 4, 2026
- Volume
- 15,500 sharesNov 4, 2026
- Market cap
- ¥16.47B JPYAt the close on Nov 4, 2026 · price × 8.90M shares outstanding
- Traded on an average day
- ¥22.89M JPYMedian day 8,700 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:8747 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,851.00 | -19.00 | -1.0% | ¥1,870.00 | ¥1,876.00 | ¥1,810.00 | 15,500 | |
| ¥1,870.00 | -106.00 | -5.4% | ¥1,896.00 | ¥1,904.00 | ¥1,855.00 | 19,600 | |
| ¥1,976.00 | -25.00 | -1.2% | ¥2,000.00 | ¥2,000.00 | ¥1,960.00 | 10,900 | |
| ¥2,001.00 | +1.00 | +0.1% | ¥2,000.00 | ¥2,006.00 | ¥1,900.00 | 16,200 | |
| ¥2,000.00 | -11.00 | -0.5% | ¥2,000.00 | ¥2,019.00 | ¥1,999.00 | 3,900 | |
| ¥2,011.00 | -8.00 | -0.4% | ¥2,000.00 | ¥2,028.00 | ¥2,000.00 | 1,100 | |
| ¥2,019.00 | -11.00 | -0.5% | ¥2,014.00 | ¥2,031.00 | ¥1,986.00 | 12,100 | |
| ¥2,030.00 | -2.00 | -0.1% | ¥2,045.00 | ¥2,045.00 | ¥2,006.00 | 3,000 | |
| ¥2,032.00 | +20.00 | +1.0% | ¥2,028.00 | ¥2,060.00 | ¥2,028.00 | 2,200 | |
| ¥2,012.00 | -9.00 | -0.4% | ¥2,021.00 | ¥2,032.00 | ¥2,000.00 | 11,700 | |
| ¥2,021.00 | -64.00 | -3.1% | ¥2,066.00 | ¥2,100.00 | ¥2,020.00 | 13,200 | |
| ¥2,085.00 | -53.00 | -2.5% | ¥2,137.00 | ¥2,137.00 | ¥2,071.00 | 10,300 | |
| ¥2,138.00 | +99.00 | +4.9% | ¥2,041.00 | ¥2,138.00 | ¥2,041.00 | 3,400 | |
| ¥2,039.00 | -51.00 | -2.4% | ¥2,053.00 | ¥2,070.00 | ¥2,033.00 | 11,100 | |
| ¥2,090.00 | -27.00 | -1.3% | ¥2,134.00 | ¥2,134.00 | ¥2,090.00 | 4,800 | |
| ¥2,117.00 | +14.00 | +0.7% | ¥2,141.00 | ¥2,141.00 | ¥2,103.00 | 4,100 | |
| ¥2,103.00 | +3.00 | +0.1% | ¥2,100.00 | ¥2,150.00 | ¥2,085.00 | 8,600 | |
| ¥2,100.00 | -38.00 | -1.8% | ¥2,123.00 | ¥2,123.00 | ¥2,078.00 | 9,300 | |
| ¥2,138.00 | 0.00 | 0.0% | ¥2,139.00 | ¥2,139.00 | ¥2,105.00 | 7,700 | |
| ¥2,138.00 | +12.00 | +0.6% | ¥2,106.00 | ¥2,167.00 | ¥2,106.00 | 8,700 | |
| ¥2,126.00 | -27.00 | -1.3% | ¥2,155.00 | ¥2,179.00 | ¥2,110.00 | 11,100 | |
| ¥2,153.00 | -100.00 | -4.4% | ¥2,228.00 | ¥2,262.00 | ¥2,153.00 | 8,800 | |
| ¥2,253.00 | -20.00 | -0.9% | ¥2,270.00 | ¥2,270.00 | ¥2,222.00 | 3,600 | |
| ¥2,273.00 | +13.00 | +0.6% | ¥2,261.00 | ¥2,296.00 | ¥2,230.00 | 7,200 | |
| ¥2,260.00 | -86.00 | -3.7% | ¥2,334.00 | ¥2,334.00 | ¥2,222.00 | 8,500 | |
| ¥2,346.00 | +46.00 | +2.0% | ¥2,298.00 | ¥2,346.00 | ¥2,282.00 | 9,200 | |
| ¥2,300.00 | -22.00 | -0.9% | ¥2,372.00 | ¥2,372.00 | ¥2,300.00 | 7,300 | |
| ¥2,322.00 | -23.00 | -1.0% | ¥2,370.00 | ¥2,370.00 | ¥2,300.00 | 14,900 | |
| ¥2,345.00 | +97.00 | +4.3% | ¥2,260.00 | ¥2,370.00 | ¥2,260.00 | 22,600 | |
| ¥2,248.00 | +47.00 | +2.1% | ¥2,202.00 | ¥2,250.00 | ¥2,202.00 | 15,500 | |
| ¥2,201.00 | +31.00 | +1.4% | ¥2,170.00 | ¥2,239.00 | ¥2,170.00 | 6,800 | |
| ¥2,170.00 | -32.00 | -1.5% | ¥2,184.00 | ¥2,186.00 | ¥2,166.00 | 4,400 | |
| ¥2,202.00 | +2.00 | +0.1% | ¥2,200.00 | ¥2,209.00 | ¥2,180.00 | 1,600 | |
| ¥2,200.00 | +18.00 | +0.8% | ¥2,183.00 | ¥2,216.00 | ¥2,182.00 | 2,000 | |
| ¥2,182.00 | -13.00 | -0.6% | ¥2,195.00 | ¥2,218.00 | ¥2,180.00 | 6,400 | |
| ¥2,195.00 | -42.00 | -1.9% | ¥2,222.00 | ¥2,256.00 | ¥2,192.00 | 5,800 | |
| ¥2,237.00 | +9.00 | +0.4% | ¥2,201.00 | ¥2,258.00 | ¥2,201.00 | 4,100 | |
| ¥2,228.00 | +28.00 | +1.3% | ¥2,202.00 | ¥2,249.00 | ¥2,190.00 | 8,300 | |
| ¥2,200.00 | +15.00 | +0.7% | ¥2,234.00 | ¥2,251.00 | ¥2,200.00 | 4,700 | |
| ¥2,185.00 | +5.00 | +0.2% | ¥2,198.00 | ¥2,213.00 | ¥2,174.00 | 9,700 | |
| ¥2,180.00 | -44.00 | -2.0% | ¥2,195.00 | ¥2,202.00 | ¥2,145.00 | 11,500 | |
| ¥2,224.00 | -62.00 | -2.7% | ¥2,300.00 | ¥2,300.00 | ¥2,224.00 | 6,700 | |
| ¥2,286.00 | -44.00 | -1.9% | ¥2,323.00 | ¥2,356.00 | ¥2,284.00 | 9,600 | |
| ¥2,330.00 | +22.00 | +1.0% | ¥2,330.00 | ¥2,361.00 | ¥2,317.00 | 6,300 | |
| ¥2,308.00 | +42.00 | +1.9% | ¥2,287.00 | ¥2,320.00 | ¥2,265.00 | 9,700 | |
| ¥2,266.00 | +7.00 | +0.3% | ¥2,259.00 | ¥2,292.00 | ¥2,259.00 | 5,900 | |
| ¥2,259.00 | -52.00 | -2.3% | ¥2,311.00 | ¥2,320.00 | ¥2,255.00 | 14,700 | |
| ¥2,311.00 | +54.00 | +2.4% | ¥2,307.00 | ¥2,343.00 | ¥2,275.00 | 11,600 | |
| ¥2,257.00 | +34.00 | +1.5% | ¥2,255.00 | ¥2,275.00 | ¥2,220.00 | 12,500 | |
| ¥2,223.00 | +116.00 | +5.5% | ¥2,157.00 | ¥2,235.00 | ¥2,117.00 | 11,900 | |
| ¥2,107.00 | -30.00 | -1.4% | ¥2,169.00 | ¥2,169.00 | ¥2,100.00 | 11,900 | |
| ¥2,137.00 | +68.00 | +3.3% | ¥2,113.00 | ¥2,156.00 | ¥2,090.00 | 13,800 | |
| ¥2,069.00 | -9.00 | -0.4% | ¥2,117.00 | ¥2,117.00 | ¥2,067.00 | 9,400 | |
| ¥2,078.00 | -4.00 | -0.2% | ¥2,131.00 | ¥2,131.00 | ¥2,067.00 | 5,700 | |
| ¥2,082.00 | +3.00 | +0.1% | ¥2,120.00 | ¥2,120.00 | ¥2,046.00 | 8,600 | |
| ¥2,079.00 | +47.00 | +2.3% | ¥2,032.00 | ¥2,079.00 | ¥2,024.00 | 7,200 | |
| ¥2,032.00 | +37.00 | +1.9% | ¥1,985.00 | ¥2,040.00 | ¥1,961.00 | 70,600 | |
| ¥1,995.00 | -328.00 | -14.1% | ¥2,285.00 | ¥2,285.00 | ¥1,995.00 | 63,400 | |
| ¥2,323.00 | -40.00 | -1.7% | ¥2,400.00 | ¥2,421.00 | ¥2,323.00 | 15,500 | |
| ¥2,363.00 | -5.00 | -0.2% | ¥2,398.00 | ¥2,437.00 | ¥2,363.00 | 6,700 | |
| ¥2,368.00 | -22.00 | -0.9% | ¥2,406.00 | ¥2,417.00 | ¥2,368.00 | 2,500 |
- Ticker
- Tokyo:8747
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · May 8, 2026
TABLE-Yutaka Trusty Securities -2025/26 group results
Latest news
Yutaka Trusty Securities Co., Ltd. on 6ix
- News releases
- 6 in the last 12 months · 6 in all · newest May 8, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Yutaka Trusty Securities Co., Ltd.