Skip to main content
logo
Yondenko Corporation (TYO:1939)
Japan flag Japan · Delayed Price · Currency is JPY
2,248.00
+66.00 (3.02%)
Oct 16, 2026, 3:30 PM JST

Yondenko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262,229.002,251.002,185.002,248.002,248.003.02%86,600
Oct 15, 20262,210.002,218.002,155.002,182.002,182.00-1.84%142,000
Oct 14, 20262,250.002,257.002,209.002,223.002,223.00-1.11%71,100
Oct 13, 20262,198.002,248.002,187.002,248.002,248.003.17%85,500
Oct 9, 20262,183.002,186.002,163.002,179.002,179.00-0.09%78,300
Oct 8, 20262,215.002,215.002,134.002,181.002,181.00-1.53%136,200
Oct 7, 20262,221.002,271.002,211.002,215.002,215.000.05%95,500
Oct 6, 20262,235.002,235.002,193.002,214.002,214.00-0.49%78,100
Oct 5, 20262,238.002,243.002,205.002,225.002,225.00-0.36%132,800
Oct 2, 20262,258.002,287.002,231.002,233.002,233.00-1.98%72,700
Oct 1, 20262,310.002,315.002,242.002,278.002,278.00-0.78%107,900
Sep 30, 20262,285.002,315.002,283.002,296.002,296.000.75%80,300
Sep 29, 20262,301.002,318.002,267.002,279.002,279.00-0.83%80,400
Sep 28, 20262,359.002,368.002,336.002,340.002,298.00-0.34%123,400
Sep 25, 20262,337.002,353.002,330.002,348.002,305.860.13%109,800
Sep 24, 20262,312.002,354.002,298.002,345.002,302.911.82%127,600
Sep 18, 20262,305.002,316.002,268.002,303.002,261.660.22%109,500
Sep 17, 20262,279.002,305.002,274.002,298.002,256.751.86%64,800
Sep 16, 20262,248.002,276.002,248.002,256.002,215.510.76%51,000
Sep 15, 20262,251.002,264.002,223.002,239.002,198.81-0.80%65,300
Sep 14, 20262,274.002,280.002,254.002,257.002,216.49-0.53%61,000
Sep 11, 20262,251.002,295.002,243.002,269.002,228.27-0.92%71,100
Sep 10, 20262,280.002,300.002,256.002,290.002,248.90-1.08%87,700
Sep 9, 20262,295.002,333.002,285.002,315.002,273.45-0.09%80,400
Sep 8, 20262,309.002,349.002,252.002,317.002,275.41-0.64%123,700
Sep 7, 20262,314.002,348.002,304.002,332.002,290.141.75%109,400
Sep 4, 20262,327.002,359.002,283.002,292.002,250.86-0.56%191,200
Sep 3, 20262,277.002,319.002,241.002,305.002,263.633.50%152,200
Sep 2, 20262,255.002,287.002,211.002,227.002,187.03-2.92%140,300
Sep 1, 20262,250.002,304.002,243.002,294.002,252.831.87%153,800
Aug 31, 20262,170.002,260.002,155.002,252.002,211.583.35%185,800
Aug 28, 20262,179.002,189.002,155.002,179.002,139.89-0.18%76,800
Aug 27, 20262,200.002,205.002,166.002,183.002,143.820.28%74,200
Aug 26, 20262,140.002,179.002,137.002,177.002,137.931.73%80,000
Aug 25, 20262,152.002,166.002,133.002,140.002,101.59-0.19%72,600
Aug 24, 20262,120.002,153.002,107.002,144.002,105.521.13%84,800
Aug 21, 20262,119.002,125.002,099.002,120.002,081.950.33%72,300
Aug 20, 20262,080.002,114.002,068.002,113.002,075.072.97%88,800
Aug 19, 20262,076.002,101.002,046.002,052.002,015.17-2.33%105,000
Aug 18, 20262,143.002,143.002,101.002,101.002,063.29-1.36%77,900
Aug 17, 20262,128.002,150.002,123.002,130.002,091.770.24%87,600
Aug 14, 20262,149.002,151.002,116.002,125.002,086.86-1.12%81,900
Aug 13, 20262,110.002,157.002,100.002,149.002,110.432.82%140,700
Aug 12, 20262,099.002,113.002,075.002,090.002,052.490.63%98,900
Aug 10, 20262,085.002,102.002,069.002,077.002,039.72-0.19%58,300
Aug 7, 20262,116.002,127.002,070.002,081.002,043.65-1.61%86,100
Aug 6, 20262,102.002,139.002,096.002,115.002,077.04-0.80%71,200
Aug 5, 20262,068.002,135.002,057.002,132.002,093.732.80%108,300
Aug 4, 20262,030.002,087.002,030.002,074.002,036.771.07%107,800
Aug 3, 20262,011.002,061.001,999.002,052.002,015.172.24%182,700