YTL Corporation Berhad (TYO:1773)
Japan · Delayed Price · Currency is JPY 84.00
+3.00 (3.70%)
Oct 29, 2026, 12:30 PM JST
TYO:1773 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 83.00 | 85.00 | 82.00 | 84.00 | 84.00 | 3.70% | 26,000 |
| Oct 28, 2026 | 81.00 | 82.00 | 81.00 | 81.00 | 81.00 | 2.53% | 21,000 |
| Oct 27, 2026 | 78.00 | 79.00 | 77.00 | 79.00 | 79.00 | - | 20,000 |
| Oct 26, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | 4,000 |
| Oct 23, 2026 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | -2.50% | 3,000 |
| Oct 22, 2026 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 1.27% | 7,000 |
| Oct 21, 2026 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1.28% | 3,000 |
| Oct 20, 2026 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | - | 4,000 |
| Oct 19, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 4,000 |
| Oct 16, 2026 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | -7.14% | 15,000 |
| Oct 15, 2026 | 81.00 | 84.00 | 79.00 | 84.00 | 84.00 | 6.33% | 6,000 |
| Oct 14, 2026 | 82.00 | 82.00 | 79.00 | 79.00 | 79.00 | -3.66% | 10,000 |
| Oct 13, 2026 | 84.00 | 85.00 | 82.00 | 82.00 | 82.00 | -2.38% | 7,000 |
| Oct 9, 2026 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | 1.20% | 3,000 |
| Oct 8, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 4,000 |
| Oct 7, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -1.19% | 32,000 |
| Oct 6, 2026 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | -1.18% | 14,000 |
| Oct 5, 2026 | 86.00 | 88.00 | 85.00 | 85.00 | 85.00 | -2.30% | 15,000 |
| Oct 2, 2026 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | - | 3,000 |
| Oct 1, 2026 | 88.00 | 89.00 | 87.00 | 87.00 | 87.00 | 2.74% | 3,000 |
| Sep 30, 2026 | 89.00 | 89.00 | 87.00 | 87.00 | 84.68 | -1.14% | 3,000 |
| Sep 29, 2026 | 91.00 | 91.00 | 83.00 | 88.00 | 85.66 | -2.22% | 33,000 |
| Sep 28, 2026 | 89.00 | 91.00 | 89.00 | 90.00 | 87.60 | 2.27% | 4,000 |
| Sep 25, 2026 | 91.00 | 93.00 | 88.00 | 88.00 | 85.66 | 3.53% | 57,000 |
| Sep 24, 2026 | 86.00 | 91.00 | 85.00 | 85.00 | 82.74 | -1.16% | 149,000 |
| Sep 18, 2026 | 86.00 | 88.00 | 86.00 | 86.00 | 83.71 | - | 4,000 |
| Sep 17, 2026 | 87.00 | 87.00 | 86.00 | 86.00 | 83.71 | - | 6,000 |
| Sep 16, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 83.71 | - | 4,000 |
| Sep 15, 2026 | 86.00 | 88.00 | 86.00 | 86.00 | 83.71 | 1.18% | 10,000 |
| Sep 14, 2026 | 87.00 | 87.00 | 85.00 | 85.00 | 82.74 | -6.59% | 12,000 |
| Sep 11, 2026 | 88.00 | 91.00 | 88.00 | 91.00 | 88.58 | 5.81% | 11,000 |
| Sep 10, 2026 | 89.00 | 91.00 | 86.00 | 86.00 | 83.71 | -3.37% | 16,000 |
| Sep 9, 2026 | 89.00 | 91.00 | 88.00 | 89.00 | 86.63 | 2.30% | 23,000 |
| Sep 8, 2026 | 92.00 | 92.00 | 86.00 | 87.00 | 84.68 | -3.33% | 14,000 |
| Sep 7, 2026 | 93.00 | 93.00 | 90.00 | 90.00 | 87.60 | -1.10% | 18,000 |
| Sep 4, 2026 | 90.00 | 93.00 | 89.00 | 91.00 | 88.58 | - | 30,000 |
| Sep 3, 2026 | 95.00 | 95.00 | 90.00 | 91.00 | 88.58 | -3.19% | 23,000 |
| Sep 2, 2026 | 95.00 | 95.00 | 92.00 | 94.00 | 91.50 | -3.09% | 14,000 |
| Sep 1, 2026 | 93.00 | 97.00 | 93.00 | 97.00 | 94.42 | - | 7,000 |
| Aug 31, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 94.42 | 1.04% | 13,000 |
| Aug 28, 2026 | 95.00 | 102.00 | 95.00 | 96.00 | 93.44 | -4.00% | 80,000 |
| Aug 27, 2026 | 96.00 | 103.00 | 93.00 | 100.00 | 97.34 | 4.17% | 108,000 |
| Aug 26, 2026 | 95.00 | 96.00 | 95.00 | 96.00 | 93.44 | 3.23% | 22,000 |
| Aug 25, 2026 | 92.00 | 93.00 | 91.00 | 93.00 | 90.52 | 1.09% | 16,000 |
| Aug 24, 2026 | 97.00 | 97.00 | 88.00 | 92.00 | 89.55 | -3.16% | 25,000 |
| Aug 21, 2026 | 91.00 | 97.00 | 91.00 | 95.00 | 92.47 | 1.06% | 73,000 |
| Aug 20, 2026 | 86.00 | 94.00 | 86.00 | 94.00 | 91.50 | 8.05% | 73,000 |
| Aug 19, 2026 | 88.00 | 88.00 | 87.00 | 87.00 | 84.68 | 1.16% | 8,000 |
| Aug 18, 2026 | 86.00 | 90.00 | 86.00 | 86.00 | 83.71 | -1.15% | 86,000 |
| Aug 17, 2026 | 87.00 | 87.00 | 86.00 | 87.00 | 84.68 | 3.57% | 6,000 |