YTL Corporation Berhad (TYO:1773)
Japan · Delayed Price · Currency is JPY 88.00
-1.00 (-1.12%)
Oct 24, 2025, 2:37 PM JST
YTL Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 93.25 | 1.06% | 12,000 |
| Sep 29, 2025 | 94.00 | 95.00 | 94.00 | 94.00 | 92.27 | - | 58,000 |
| Sep 26, 2025 | 93.00 | 94.00 | 92.00 | 94.00 | 92.27 | -1.05% | 86,000 |
| Sep 25, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 93.25 | 1.06% | 8,000 |
| Sep 24, 2025 | 94.00 | 94.00 | 93.00 | 94.00 | 92.27 | - | 74,000 |
| Sep 22, 2025 | 93.00 | 94.00 | 93.00 | 94.00 | 92.27 | 1.08% | 12,000 |
| Sep 19, 2025 | 94.00 | 94.00 | 93.00 | 93.00 | 91.29 | - | 13,000 |
| Sep 18, 2025 | 92.00 | 94.00 | 92.00 | 93.00 | 91.29 | 1.09% | 63,000 |
| Sep 17, 2025 | 90.00 | 92.00 | 90.00 | 92.00 | 90.31 | 2.22% | 63,000 |
| Sep 16, 2025 | 90.00 | 92.00 | 89.00 | 90.00 | 88.35 | 1.12% | 23,000 |
| Sep 12, 2025 | 89.00 | 92.00 | 89.00 | 89.00 | 87.36 | - | 34,000 |
| Sep 11, 2025 | 89.00 | 90.00 | 89.00 | 89.00 | 87.36 | 1.14% | 34,000 |
| Sep 10, 2025 | 88.00 | 89.00 | 88.00 | 88.00 | 86.38 | 1.15% | 22,000 |
| Sep 9, 2025 | 88.00 | 88.00 | 87.00 | 87.00 | 85.40 | -1.14% | 15,000 |
| Sep 8, 2025 | 87.00 | 89.00 | 87.00 | 88.00 | 86.38 | - | 17,000 |
| Sep 5, 2025 | 87.00 | 88.00 | 87.00 | 88.00 | 86.38 | 1.15% | 6,000 |
| Sep 4, 2025 | 87.00 | 88.00 | 87.00 | 87.00 | 85.41 | - | 13,000 |
| Sep 3, 2025 | 88.00 | 88.00 | 87.00 | 87.00 | 85.41 | -2.25% | 21,000 |
| Sep 2, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 87.37 | 1.14% | 8,000 |
| Sep 1, 2025 | 90.00 | 90.00 | 87.00 | 88.00 | 86.39 | -1.12% | 22,000 |
| Aug 29, 2025 | 90.00 | 91.00 | 89.00 | 89.00 | 87.37 | -1.11% | 44,000 |
| Aug 28, 2025 | 90.00 | 91.00 | 90.00 | 90.00 | 88.35 | - | 9,000 |
| Aug 27, 2025 | 92.00 | 92.00 | 90.00 | 90.00 | 88.35 | -1.10% | 10,000 |
| Aug 26, 2025 | 91.00 | 94.00 | 90.00 | 91.00 | 89.33 | -3.19% | 44,000 |
| Aug 25, 2025 | 93.00 | 94.00 | 93.00 | 94.00 | 92.28 | 2.17% | 19,000 |
| Aug 22, 2025 | 92.00 | 93.00 | 92.00 | 92.00 | 90.31 | 2.22% | 10,000 |
| Aug 21, 2025 | 92.00 | 94.00 | 90.00 | 90.00 | 88.35 | -2.17% | 17,000 |
| Aug 20, 2025 | 91.00 | 92.00 | 91.00 | 92.00 | 90.31 | 1.10% | 12,000 |
| Aug 19, 2025 | 91.00 | 94.00 | 91.00 | 91.00 | 89.33 | 2.25% | 56,000 |
| Aug 18, 2025 | 88.00 | 90.00 | 86.00 | 89.00 | 87.37 | 1.14% | 25,000 |
| Aug 15, 2025 | 91.00 | 91.00 | 88.00 | 88.00 | 86.39 | -3.30% | 19,000 |
| Aug 14, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 89.33 | 2.25% | 17,000 |
| Aug 13, 2025 | 92.00 | 92.00 | 89.00 | 89.00 | 87.37 | -3.26% | 7,000 |