Yondenko Corporation (TYO:1939)
Japan · Delayed Price · Currency is JPY 1,883.00
-108.00 (-5.42%)
Mar 4, 2026, 3:30 PM JST
Yondenko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,950.00 | 1,953.00 | 1,880.00 | 1,890.00 | - | -5.07% | 91,800 |
| Mar 3, 2026 | 2,056.00 | 2,060.00 | 1,990.00 | 1,991.00 | 1,991.00 | -3.82% | 119,100 |
| Mar 2, 2026 | 2,062.00 | 2,080.00 | 2,049.00 | 2,070.00 | 2,070.00 | -1.99% | 114,700 |
| Feb 27, 2026 | 2,027.00 | 2,116.00 | 2,022.00 | 2,112.00 | 2,112.00 | 5.28% | 169,900 |
| Feb 26, 2026 | 1,986.00 | 2,014.00 | 1,985.00 | 2,006.00 | 2,006.00 | 0.80% | 84,900 |
| Feb 25, 2026 | 2,022.00 | 2,026.00 | 1,986.00 | 1,990.00 | 1,990.00 | -1.58% | 101,300 |
| Feb 24, 2026 | 2,007.00 | 2,027.00 | 1,983.00 | 2,022.00 | 2,022.00 | 0.55% | 87,800 |
| Feb 20, 2026 | 2,010.00 | 2,020.00 | 1,996.00 | 2,011.00 | 2,011.00 | -0.25% | 60,900 |
| Feb 19, 2026 | 2,001.00 | 2,017.00 | 1,982.00 | 2,016.00 | 2,016.00 | 0.75% | 86,900 |
| Feb 18, 2026 | 2,030.00 | 2,030.00 | 2,000.00 | 2,001.00 | 2,001.00 | -0.25% | 110,500 |
| Feb 17, 2026 | 2,018.00 | 2,043.00 | 2,000.00 | 2,006.00 | 2,006.00 | -0.89% | 109,100 |
| Feb 16, 2026 | 2,004.00 | 2,035.00 | 1,966.00 | 2,024.00 | 2,024.00 | 1.10% | 217,100 |
| Feb 13, 2026 | 2,050.00 | 2,053.00 | 1,991.00 | 2,002.00 | 2,002.00 | -2.58% | 217,600 |
| Feb 12, 2026 | 2,033.00 | 2,063.00 | 2,028.00 | 2,055.00 | 2,055.00 | 1.43% | 146,100 |
| Feb 10, 2026 | 2,032.00 | 2,036.00 | 2,010.00 | 2,026.00 | 2,026.00 | -0.15% | 148,700 |
| Feb 9, 2026 | 2,000.00 | 2,046.00 | 1,992.00 | 2,029.00 | 2,029.00 | 3.63% | 212,800 |
| Feb 6, 2026 | 1,944.00 | 1,970.00 | 1,922.00 | 1,958.00 | 1,958.00 | 0.93% | 154,500 |
| Feb 5, 2026 | 1,944.00 | 1,954.00 | 1,922.00 | 1,940.00 | 1,940.00 | 0.10% | 168,200 |
| Feb 4, 2026 | 1,910.00 | 1,965.00 | 1,895.00 | 1,938.00 | 1,938.00 | 1.68% | 253,900 |
| Feb 3, 2026 | 1,850.00 | 1,916.00 | 1,841.00 | 1,906.00 | 1,906.00 | 4.15% | 261,700 |
| Feb 2, 2026 | 1,826.00 | 1,864.00 | 1,775.00 | 1,830.00 | 1,830.00 | 9.32% | 481,900 |
| Jan 30, 2026 | 1,707.00 | 1,707.00 | 1,660.00 | 1,674.00 | 1,674.00 | -1.93% | 178,500 |
| Jan 29, 2026 | 1,724.00 | 1,724.00 | 1,687.00 | 1,707.00 | 1,707.00 | -0.99% | 142,200 |
| Jan 28, 2026 | 1,721.00 | 1,725.00 | 1,707.00 | 1,724.00 | 1,724.00 | -0.46% | 119,200 |
| Jan 27, 2026 | 1,715.00 | 1,732.00 | 1,701.00 | 1,732.00 | 1,732.00 | 0.70% | 140,000 |
| Jan 26, 2026 | 1,720.00 | 1,731.00 | 1,707.00 | 1,720.00 | 1,720.00 | -0.58% | 182,000 |
| Jan 23, 2026 | 1,720.00 | 1,742.00 | 1,717.00 | 1,730.00 | 1,730.00 | 0.70% | 107,500 |
| Jan 22, 2026 | 1,694.00 | 1,732.00 | 1,694.00 | 1,718.00 | 1,718.00 | 1.42% | 181,300 |
| Jan 21, 2026 | 1,650.00 | 1,694.00 | 1,641.00 | 1,694.00 | 1,694.00 | 2.17% | 109,300 |
| Jan 20, 2026 | 1,693.00 | 1,693.00 | 1,652.00 | 1,658.00 | 1,658.00 | -2.36% | 137,600 |
| Jan 19, 2026 | 1,700.00 | 1,716.00 | 1,682.00 | 1,698.00 | 1,698.00 | -0.53% | 124,600 |
| Jan 16, 2026 | 1,681.00 | 1,717.00 | 1,676.00 | 1,707.00 | 1,707.00 | 1.73% | 152,400 |
| Jan 15, 2026 | 1,645.00 | 1,687.00 | 1,637.00 | 1,678.00 | 1,678.00 | 1.88% | 160,400 |
| Jan 14, 2026 | 1,627.00 | 1,647.00 | 1,623.00 | 1,647.00 | 1,647.00 | 1.35% | 117,500 |
| Jan 13, 2026 | 1,613.00 | 1,632.00 | 1,601.00 | 1,625.00 | 1,625.00 | 1.69% | 156,200 |
| Jan 9, 2026 | 1,584.00 | 1,598.00 | 1,580.00 | 1,598.00 | 1,598.00 | 0.76% | 71,700 |
| Jan 8, 2026 | 1,577.00 | 1,593.00 | 1,571.00 | 1,586.00 | 1,586.00 | 0.70% | 65,300 |
| Jan 7, 2026 | 1,577.00 | 1,586.00 | 1,568.00 | 1,575.00 | 1,575.00 | -0.13% | 101,200 |
| Jan 6, 2026 | 1,562.00 | 1,588.00 | 1,562.00 | 1,577.00 | 1,577.00 | 0.96% | 77,100 |
| Jan 5, 2026 | 1,559.00 | 1,570.00 | 1,550.00 | 1,562.00 | 1,562.00 | 0.26% | 93,900 |
| Dec 30, 2025 | 1,556.00 | 1,570.00 | 1,550.00 | 1,558.00 | 1,558.00 | -0.19% | 66,900 |
| Dec 29, 2025 | 1,550.00 | 1,561.00 | 1,543.00 | 1,561.00 | 1,561.00 | 1.89% | 67,200 |
| Dec 26, 2025 | 1,549.00 | 1,551.00 | 1,528.00 | 1,532.00 | 1,532.00 | -0.78% | 60,700 |
| Dec 25, 2025 | 1,540.00 | 1,545.00 | 1,535.00 | 1,544.00 | 1,544.00 | 0.32% | 31,100 |
| Dec 24, 2025 | 1,534.00 | 1,555.00 | 1,532.00 | 1,539.00 | 1,539.00 | 0.59% | 80,800 |
| Dec 23, 2025 | 1,540.00 | 1,543.00 | 1,527.00 | 1,530.00 | 1,530.00 | -0.65% | 99,800 |
| Dec 22, 2025 | 1,520.00 | 1,544.00 | 1,514.00 | 1,540.00 | 1,540.00 | 1.99% | 103,300 |
| Dec 19, 2025 | 1,494.00 | 1,510.00 | 1,490.00 | 1,510.00 | 1,510.00 | 1.55% | 66,800 |
| Dec 18, 2025 | 1,480.00 | 1,491.00 | 1,476.00 | 1,487.00 | 1,487.00 | 0.41% | 41,000 |
| Dec 17, 2025 | 1,491.00 | 1,491.00 | 1,472.00 | 1,481.00 | 1,481.00 | -0.13% | 51,100 |