YTL Corporation Berhad (TYO:1773)
Japan · Delayed Price · Currency is JPY 88.00
-3.00 (-3.30%)
Nov 21, 2025, 10:29 AM JST
YTL Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 92.00 | 93.00 | 90.00 | 90.00 | 90.00 | - | 12,000 |
| Nov 5, 2025 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | -2.17% | 8,000 |
| Nov 4, 2025 | 92.00 | 93.00 | 92.00 | 92.00 | 92.00 | - | 72,000 |
| Oct 31, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.10% | 12,000 |
| Oct 30, 2025 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | - | 8,000 |
| Oct 29, 2025 | 91.00 | 91.00 | 89.00 | 91.00 | 91.00 | 1.11% | 12,000 |
| Oct 28, 2025 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | -1.10% | 6,000 |
| Oct 27, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 3.41% | 14,000 |
| Oct 24, 2025 | 87.00 | 89.00 | 87.00 | 88.00 | 88.00 | -1.12% | 14,000 |
| Oct 23, 2025 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | - | 23,000 |
| Oct 22, 2025 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | -1.11% | 17,000 |
| Oct 21, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 2.27% | 5,000 |
| Oct 20, 2025 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | -1.12% | 21,000 |
| Oct 17, 2025 | 91.00 | 91.00 | 86.00 | 89.00 | 89.00 | -2.20% | 18,000 |
| Oct 16, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 6,000 |
| Oct 15, 2025 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | -2.15% | 38,000 |
| Oct 14, 2025 | 94.00 | 95.00 | 93.00 | 93.00 | 93.00 | -4.12% | 25,000 |
| Oct 10, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 12,000 |
| Oct 9, 2025 | 95.00 | 97.00 | 95.00 | 97.00 | 97.00 | 4.30% | 23,000 |
| Oct 8, 2025 | 96.00 | 96.00 | 92.00 | 93.00 | 93.00 | -3.13% | 29,000 |
| Oct 7, 2025 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | - | 18,000 |
| Oct 6, 2025 | 96.00 | 97.00 | 96.00 | 96.00 | 96.00 | - | 26,000 |
| Oct 3, 2025 | 97.00 | 97.00 | 95.00 | 96.00 | 96.00 | -1.03% | 27,000 |
| Oct 2, 2025 | 95.00 | 97.00 | 95.00 | 97.00 | 97.00 | 4.30% | 35,000 |
| Oct 1, 2025 | 92.00 | 95.00 | 92.00 | 93.00 | 93.00 | -2.11% | 31,000 |
| Sep 30, 2025 | 94.00 | 95.00 | 94.00 | 95.00 | 93.24 | 1.06% | 12,000 |
| Sep 29, 2025 | 94.00 | 95.00 | 94.00 | 94.00 | 92.26 | - | 58,000 |
| Sep 26, 2025 | 93.00 | 94.00 | 92.00 | 94.00 | 92.26 | -1.05% | 86,000 |
| Sep 25, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 93.24 | 1.06% | 8,000 |
| Sep 24, 2025 | 94.00 | 94.00 | 93.00 | 94.00 | 92.26 | - | 74,000 |
| Sep 22, 2025 | 93.00 | 94.00 | 93.00 | 94.00 | 92.26 | 1.08% | 12,000 |
| Sep 19, 2025 | 94.00 | 94.00 | 93.00 | 93.00 | 91.28 | - | 13,000 |
| Sep 18, 2025 | 92.00 | 94.00 | 92.00 | 93.00 | 91.28 | 1.09% | 63,000 |
| Sep 17, 2025 | 90.00 | 92.00 | 90.00 | 92.00 | 90.30 | 2.22% | 23,000 |
| Sep 16, 2025 | 90.00 | 92.00 | 89.00 | 90.00 | 88.33 | 1.12% | 17,000 |
| Sep 12, 2025 | 89.00 | 92.00 | 89.00 | 89.00 | 87.35 | - | 34,000 |
| Sep 11, 2025 | 89.00 | 90.00 | 89.00 | 89.00 | 87.35 | 1.14% | 20,000 |
| Sep 10, 2025 | 88.00 | 89.00 | 88.00 | 88.00 | 86.37 | 1.15% | 22,000 |
| Sep 9, 2025 | 88.00 | 88.00 | 87.00 | 87.00 | 85.39 | -1.14% | 15,000 |