YTL Corporation Berhad (TYO:1773)
Japan · Delayed Price · Currency is JPY 79.00
+1.00 (1.28%)
Jun 23, 2026, 1:22 PM JST
TYO:1773 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 2.60% | 3,000 |
| Jun 15, 2026 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | -2.53% | 3,000 |
| Jun 12, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 2.60% | 2,000 |
| Jun 11, 2026 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | - | 2,000 |
| Jun 10, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 3,000 |
| Jun 9, 2026 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | -1.28% | 2,000 |
| Jun 8, 2026 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | -2.50% | 3,000 |
| Jun 5, 2026 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | -1.23% | 6,000 |
| Jun 4, 2026 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | -1.22% | 10,000 |
| Jun 3, 2026 | 80.00 | 83.00 | 80.00 | 82.00 | 82.00 | 5.13% | 74,000 |
| 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 |