YTL Corporation Berhad (TYO:1773)
Japan · Delayed Price · Currency is JPY 90.00
+2.00 (2.27%)
Jan 23, 2026, 11:08 AM JST
YTL Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 88.00 | 90.00 | 88.00 | 90.00 | - | 2.27% | 11,000 |
| Jan 22, 2026 | 88.00 | 88.00 | 87.00 | 88.00 | 88.00 | 1.15% | 52,000 |
| Jan 21, 2026 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -1.14% | 4,000 |
| Jan 20, 2026 | 86.00 | 88.00 | 86.00 | 88.00 | 88.00 | 3.53% | 19,000 |
| Jan 19, 2026 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | - | 7,000 |
| Jan 16, 2026 | 85.00 | 86.00 | 85.00 | 85.00 | 85.00 | 1.19% | 19,000 |
| Jan 15, 2026 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | -1.18% | 6,000 |
| Jan 14, 2026 | 83.00 | 86.00 | 82.00 | 85.00 | 85.00 | 2.41% | 41,000 |
| Jan 13, 2026 | 80.00 | 83.00 | 79.00 | 83.00 | 83.00 | 3.75% | 20,000 |
| Jan 9, 2026 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | - | 27,000 |
| Jan 8, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | - | 2,000 |
| Jan 7, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 1.27% | 2,000 |
| Jan 6, 2026 | 78.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 8,000 |
| Jan 5, 2026 | 79.00 | 83.00 | 75.00 | 79.00 | 79.00 | - | 32,000 |
| Dec 30, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.25% | 7,000 |
| Dec 29, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 2,000 |
| Dec 26, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.27% | 9,000 |
| Dec 25, 2025 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | -1.25% | 4,000 |
| Dec 24, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | 5,000 |
| Dec 23, 2025 | 81.00 | 81.00 | 80.00 | 81.00 | 81.00 | -1.22% | 11,000 |
| Dec 22, 2025 | 80.00 | 82.00 | 79.00 | 82.00 | 82.00 | 2.50% | 22,000 |
| Dec 19, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 1.27% | 8,000 |
| Dec 18, 2025 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | - | 6,000 |
| Dec 17, 2025 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 1.28% | 2,000 |
| Dec 16, 2025 | 80.00 | 81.00 | 78.00 | 78.00 | 78.00 | -4.88% | 12,000 |
| Dec 15, 2025 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | 3.80% | 76,000 |
| Dec 12, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -2.47% | 25,000 |
| Dec 11, 2025 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 1.25% | 9,000 |
| Dec 10, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | - | 4,000 |
| Dec 9, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | 9,000 |
| Dec 8, 2025 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | -1.22% | 7,000 |
| Dec 5, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 4,000 |
| Dec 4, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 4,000 |
| Dec 3, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.20% | 6,000 |
| Dec 2, 2025 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | 1.22% | 12,000 |
| Dec 1, 2025 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | -4.65% | 23,000 |
| Nov 28, 2025 | 86.00 | 86.00 | 83.00 | 86.00 | 86.00 | -1.15% | 66,000 |
| Nov 27, 2025 | 88.00 | 89.00 | 86.00 | 87.00 | 87.00 | -1.14% | 12,000 |
| Nov 25, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 1,000 |
| Nov 21, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -3.30% | 1,000 |
| Nov 20, 2025 | 93.00 | 94.00 | 88.00 | 91.00 | 91.00 | - | 54,000 |
| Nov 19, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 2,000 |
| Nov 18, 2025 | 91.00 | 93.00 | 90.00 | 91.00 | 91.00 | - | 7,000 |
| Nov 17, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.09% | 7,000 |
| Nov 14, 2025 | 92.00 | 93.00 | 92.00 | 92.00 | 92.00 | -2.13% | 6,000 |
| Nov 13, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 4,000 |
| Nov 12, 2025 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | 1.08% | 29,000 |
| Nov 11, 2025 | 93.00 | 93.00 | 91.00 | 93.00 | 93.00 | - | 13,000 |
| Nov 10, 2025 | 92.00 | 93.00 | 92.00 | 93.00 | 93.00 | 1.09% | 20,000 |
| Nov 7, 2025 | 91.00 | 92.00 | 91.00 | 92.00 | 92.00 | 2.22% | 36,000 |