YTL Corporation Berhad (TYO:1773)
Japan · Delayed Price · Currency is JPY 82.00
+4.00 (5.13%)
Jun 3, 2026, 10:20 AM JST
TYO:1773 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 5,000 |
| Jun 1, 2026 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 4,000 |
| May 29, 2026 | 80.00 | 80.00 | 77.00 | 78.00 | 78.00 | -3.70% | 14,000 |
| May 28, 2026 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | -2.41% | 3,000 |
| May 27, 2026 | 79.00 | 83.00 | 79.00 | 83.00 | 83.00 | 5.06% | 3,000 |
| May 26, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -2.47% | 13,000 |
| May 25, 2026 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | - | 4,000 |
| May 22, 2026 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | -1.22% | 10,000 |
| May 21, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.20% | 11,000 |
| May 20, 2026 | 83.00 | 84.00 | 83.00 | 83.00 | 83.00 | 1.22% | 29,000 |
| May 19, 2026 | 79.00 | 83.00 | 79.00 | 82.00 | 82.00 | 3.80% | 45,000 |
| May 18, 2026 | 83.00 | 83.00 | 79.00 | 79.00 | 79.00 | -1.25% | 5,000 |
| May 15, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -4.76% | 5,000 |
| May 14, 2026 | 84.00 | 85.00 | 79.00 | 84.00 | 84.00 | - | 15,000 |
| May 13, 2026 | 84.00 | 85.00 | 84.00 | 84.00 | 84.00 | 1.20% | 26,000 |
| May 12, 2026 | 81.00 | 83.00 | 81.00 | 83.00 | 83.00 | 1.22% | 25,000 |
| May 11, 2026 | 86.00 | 86.00 | 82.00 | 82.00 | 82.00 | -2.38% | 15,000 |
| May 8, 2026 | 85.00 | 85.00 | 84.00 | 84.00 | 84.00 | -1.18% | 8,000 |
| May 7, 2026 | 80.00 | 85.00 | 80.00 | 85.00 | 85.00 | 10.39% | 101,000 |
| May 1, 2026 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | -1.28% | 8,000 |
| Apr 30, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 2,000 |
| Apr 28, 2026 | 77.00 | 79.00 | 77.00 | 78.00 | 78.00 | 1.30% | 9,000 |
| Apr 27, 2026 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | - | 10,000 |
| Apr 24, 2026 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | -2.53% | 33,000 |
| Apr 23, 2026 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | -1.25% | 2,000 |
| Apr 22, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 1.27% | 10,000 |
| Apr 21, 2026 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1.28% | 10,000 |
| Apr 20, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 4,000 |
| Apr 17, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | -1.27% | 13,000 |
| Apr 16, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.25% | 8,000 |
| Apr 15, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 2.56% | 24,000 |
| Apr 14, 2026 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | - | 17,000 |
| Apr 13, 2026 | 77.00 | 78.00 | 75.00 | 78.00 | 78.00 | 1.30% | 12,000 |
| Apr 10, 2026 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | - | 4,000 |
| Apr 9, 2026 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | 2.67% | 5,000 |
| Apr 8, 2026 | 73.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1.35% | 43,000 |
| Apr 7, 2026 | 73.00 | 75.00 | 71.00 | 74.00 | 74.00 | 1.37% | 17,000 |
| Apr 6, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 5.80% | 29,000 |
| Apr 3, 2026 | 68.00 | 72.00 | 68.00 | 69.00 | 69.00 | 1.47% | 53,000 |
| Apr 2, 2026 | 67.00 | 72.00 | 67.00 | 68.00 | 68.00 | 1.49% | 30,000 |
| Apr 1, 2026 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 1.52% | 3,000 |
| Mar 31, 2026 | 66.00 | 66.00 | 65.00 | 66.00 | 66.00 | -1.49% | 12,000 |
| Mar 30, 2026 | 68.00 | 72.00 | 65.00 | 67.00 | 67.00 | -2.90% | 38,000 |
| Mar 27, 2026 | 71.00 | 71.00 | 67.00 | 69.00 | 69.00 | - | 15,000 |
| Mar 26, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 1.47% | 5,000 |
| Mar 25, 2026 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | - | 10,000 |
| Mar 24, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | - | 3,000 |
| Mar 23, 2026 | 70.00 | 73.00 | 68.00 | 68.00 | 68.00 | -4.23% | 36,000 |
| Mar 19, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -1.39% | 9,000 |
| Mar 18, 2026 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 4.35% | 16,000 |