Yondenko Corporation (TYO:1939)
Japan · Delayed Price · Currency is JPY 2,055.00
+29.00 (1.43%)
Feb 12, 2026, 3:30 PM JST
Yondenko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 1,492.00 | 1,504.00 | 1,482.00 | 1,483.00 | 1,483.00 | -0.60% | 117,100 |
| Dec 15, 2025 | 1,475.00 | 1,492.00 | 1,469.00 | 1,492.00 | 1,492.00 | 0.95% | 48,300 |
| Dec 12, 2025 | 1,464.00 | 1,478.00 | 1,458.00 | 1,478.00 | 1,478.00 | 2.28% | 85,400 |
| Dec 11, 2025 | 1,466.00 | 1,468.00 | 1,445.00 | 1,445.00 | 1,445.00 | -1.43% | 85,500 |
| Dec 10, 2025 | 1,469.00 | 1,469.00 | 1,456.00 | 1,466.00 | 1,466.00 | 0.55% | 91,600 |
| Dec 9, 2025 | 1,473.00 | 1,478.00 | 1,451.00 | 1,458.00 | 1,458.00 | -0.61% | 51,600 |
| Dec 8, 2025 | 1,455.00 | 1,470.00 | 1,453.00 | 1,467.00 | 1,467.00 | 0.96% | 72,700 |
| Dec 5, 2025 | 1,467.00 | 1,472.00 | 1,452.00 | 1,453.00 | 1,453.00 | -0.95% | 51,600 |
| Dec 4, 2025 | 1,463.00 | 1,472.00 | 1,461.00 | 1,467.00 | 1,467.00 | 0.27% | 40,600 |
| Dec 3, 2025 | 1,475.00 | 1,475.00 | 1,454.00 | 1,463.00 | 1,463.00 | -0.14% | 57,800 |
| Dec 2, 2025 | 1,489.00 | 1,489.00 | 1,463.00 | 1,465.00 | 1,465.00 | -1.55% | 65,400 |
| Dec 1, 2025 | 1,518.00 | 1,518.00 | 1,484.00 | 1,488.00 | 1,488.00 | -1.39% | 92,800 |
| Nov 28, 2025 | 1,495.00 | 1,511.00 | 1,487.00 | 1,509.00 | 1,509.00 | 1.34% | 150,500 |
| Nov 27, 2025 | 1,501.00 | 1,509.00 | 1,487.00 | 1,489.00 | 1,489.00 | -0.20% | 87,900 |