YTL Corporation Berhad (TYO:1773)
Japan · Delayed Price · Currency is JPY 96.00
-4.00 (-4.00%)
Aug 28, 2026, 2:59 PM JST
TYO:1773 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 95.00 | 102.00 | 95.00 | 96.00 | 96.00 | -4.00% | 80,000 |
| Aug 27, 2026 | 96.00 | 103.00 | 93.00 | 100.00 | 100.00 | 4.17% | 108,000 |
| Aug 26, 2026 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | 3.23% | 22,000 |
| Aug 25, 2026 | 92.00 | 93.00 | 91.00 | 93.00 | 93.00 | 1.09% | 16,000 |
| Aug 24, 2026 | 97.00 | 97.00 | 88.00 | 92.00 | 92.00 | -3.16% | 25,000 |
| Aug 21, 2026 | 91.00 | 97.00 | 91.00 | 95.00 | 95.00 | 1.06% | 73,000 |
| Aug 20, 2026 | 86.00 | 94.00 | 86.00 | 94.00 | 94.00 | 8.05% | 73,000 |
| Aug 19, 2026 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | 1.16% | 8,000 |
| Aug 18, 2026 | 86.00 | 90.00 | 86.00 | 86.00 | 86.00 | -1.15% | 86,000 |
| Aug 17, 2026 | 87.00 | 87.00 | 86.00 | 87.00 | 87.00 | 3.57% | 6,000 |
| Aug 14, 2026 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | -2.33% | 30,000 |
| Aug 13, 2026 | 87.00 | 87.00 | 84.00 | 86.00 | 86.00 | -1.15% | 95,000 |
| Aug 12, 2026 | 76.00 | 87.00 | 76.00 | 87.00 | 87.00 | 12.99% | 116,000 |
| Aug 7, 2026 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | - | 22,000 |
| Aug 6, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 2,000 |
| Aug 5, 2026 | 75.00 | 77.00 | 75.00 | 77.00 | 77.00 | 1.32% | 4,000 |
| Aug 4, 2026 | 74.00 | 76.00 | 73.00 | 76.00 | 76.00 | 1.33% | 11,000 |
| Aug 3, 2026 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | -2.60% | 8,000 |
| Jul 31, 2026 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | 1.32% | 3,000 |
| Jul 30, 2026 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | -1.30% | 6,000 |
| Jul 29, 2026 | 75.00 | 77.00 | 75.00 | 77.00 | 77.00 | - | 2,000 |
| Jul 28, 2026 | 79.00 | 79.00 | 76.00 | 77.00 | 77.00 | - | 3,000 |
| Jul 27, 2026 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | -2.53% | 4,000 |
| Jul 24, 2026 | 76.00 | 79.00 | 76.00 | 79.00 | 79.00 | - | 2,000 |
| Jul 23, 2026 | 79.00 | 79.00 | 77.00 | 79.00 | 79.00 | - | 3,000 |
| Jul 22, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 2.60% | 4,000 |
| Jul 21, 2026 | 73.00 | 77.00 | 73.00 | 77.00 | 77.00 | - | 9,000 |
| Jul 17, 2026 | 80.00 | 81.00 | 77.00 | 77.00 | 77.00 | -3.75% | 6,000 |
| Jul 16, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | - | 4,000 |
| Jul 15, 2026 | 77.00 | 80.00 | 77.00 | 80.00 | 80.00 | 2.56% | 3,000 |
| Jul 14, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.30% | 8,000 |
| Jul 13, 2026 | 78.00 | 81.00 | 75.00 | 77.00 | 77.00 | -2.53% | 12,000 |
| Jul 10, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 2.60% | 2,000 |
| Jul 9, 2026 | 79.00 | 80.00 | 77.00 | 77.00 | 77.00 | -4.94% | 4,000 |
| Jul 8, 2026 | 76.00 | 81.00 | 76.00 | 81.00 | 81.00 | 8.00% | 34,000 |
| Jul 7, 2026 | 79.00 | 82.00 | 72.00 | 75.00 | 75.00 | -5.06% | 79,000 |
| Jul 6, 2026 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | -1.25% | 2,000 |
| Jul 3, 2026 | 80.00 | 82.00 | 80.00 | 80.00 | 80.00 | 1.27% | 36,000 |
| Jul 2, 2026 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | 1.28% | 2,000 |
| Jul 1, 2026 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | - | 3,000 |
| Jun 30, 2026 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | - | 2,000 |
| Jun 29, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 2,000 |
| Jun 26, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 1.30% | 2,000 |
| Jun 25, 2026 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -1.28% | 6,000 |
| Jun 24, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.27% | 3,000 |
| Jun 23, 2026 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | 1.28% | 3,000 |
| Jun 22, 2026 | 80.00 | 80.00 | 77.00 | 78.00 | 78.00 | -6.02% | 19,000 |
| Jun 19, 2026 | 80.00 | 83.00 | 80.00 | 83.00 | 83.00 | 1.22% | 2,000 |
| Jun 18, 2026 | 80.00 | 82.00 | 79.00 | 82.00 | 82.00 | 1.23% | 10,000 |
| Jun 17, 2026 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | 2.53% | 2,000 |