Yondenko Corporation (TYO:1939)
Japan · Delayed Price · Currency is JPY 1,964.00
+26.00 (1.34%)
May 26, 2026, 3:30 PM JST
Yondenko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,910.00 | 1,971.00 | 1,910.00 | 1,938.00 | 1,938.00 | 1.52% | 97,900 |
| May 22, 2026 | 1,937.00 | 1,952.00 | 1,898.00 | 1,909.00 | 1,909.00 | -0.31% | 86,500 |
| May 21, 2026 | 1,962.00 | 1,978.00 | 1,911.00 | 1,915.00 | 1,915.00 | -1.54% | 77,300 |
| May 20, 2026 | 1,995.00 | 1,995.00 | 1,903.00 | 1,945.00 | 1,945.00 | -2.60% | 154,800 |
| May 19, 2026 | 1,985.00 | 2,004.00 | 1,957.00 | 1,997.00 | 1,997.00 | 1.89% | 99,200 |
| May 18, 2026 | 2,001.00 | 2,001.00 | 1,948.00 | 1,960.00 | 1,960.00 | -2.68% | 102,000 |
| May 15, 2026 | 2,045.00 | 2,061.00 | 1,988.00 | 2,014.00 | 2,014.00 | -1.18% | 108,900 |
| May 14, 2026 | 2,108.00 | 2,108.00 | 2,033.00 | 2,038.00 | 2,038.00 | -3.09% | 132,800 |
| May 13, 2026 | 2,107.00 | 2,119.00 | 2,086.00 | 2,103.00 | 2,103.00 | -0.14% | 89,000 |
| May 12, 2026 | 2,097.00 | 2,145.00 | 2,097.00 | 2,106.00 | 2,106.00 | 1.35% | 106,400 |
| May 11, 2026 | 2,037.00 | 2,084.00 | 2,037.00 | 2,078.00 | 2,078.00 | 1.61% | 80,900 |
| May 8, 2026 | 2,078.00 | 2,088.00 | 2,001.00 | 2,045.00 | 2,045.00 | -1.78% | 220,100 |
| May 7, 2026 | 2,060.00 | 2,100.00 | 2,057.00 | 2,082.00 | 2,082.00 | 3.07% | 123,300 |
| May 1, 2026 | 2,050.00 | 2,060.00 | 2,018.00 | 2,020.00 | 2,020.00 | -0.44% | 269,300 |
| Apr 30, 2026 | 2,006.00 | 2,045.00 | 2,006.00 | 2,029.00 | 2,029.00 | -1.02% | 242,500 |
| Apr 28, 2026 | 1,982.00 | 2,050.00 | 1,975.00 | 2,050.00 | 2,050.00 | 4.01% | 221,100 |
| Apr 27, 2026 | 1,965.00 | 1,989.00 | 1,942.00 | 1,971.00 | 1,971.00 | 0.05% | 148,300 |
| Apr 24, 2026 | 1,968.00 | 1,986.00 | 1,940.00 | 1,970.00 | 1,970.00 | 3.09% | 263,800 |
| Apr 23, 2026 | 1,908.00 | 1,935.00 | 1,883.00 | 1,911.00 | 1,911.00 | 0.37% | 93,800 |
| Apr 22, 2026 | 1,913.00 | 1,937.00 | 1,890.00 | 1,904.00 | 1,904.00 | -1.09% | 85,300 |
| Apr 21, 2026 | 1,942.00 | 1,950.00 | 1,925.00 | 1,925.00 | 1,925.00 | 0.16% | 87,400 |
| Apr 20, 2026 | 1,940.00 | 1,948.00 | 1,919.00 | 1,922.00 | 1,922.00 | 0.47% | 79,900 |
| Apr 17, 2026 | 1,916.00 | 1,925.00 | 1,901.00 | 1,913.00 | 1,913.00 | -0.31% | 86,400 |
| Apr 16, 2026 | 1,926.00 | 1,952.00 | 1,915.00 | 1,919.00 | 1,919.00 | -1.49% | 65,600 |
| Apr 15, 2026 | 1,998.00 | 2,035.00 | 1,947.00 | 1,948.00 | 1,948.00 | -1.62% | 93,800 |
| Apr 14, 2026 | 1,994.00 | 2,003.00 | 1,973.00 | 1,980.00 | 1,980.00 | 0.66% | 79,600 |
| Apr 13, 2026 | 1,980.00 | 2,001.00 | 1,953.00 | 1,967.00 | 1,967.00 | -0.76% | 78,700 |
| Apr 10, 2026 | 1,998.00 | 2,015.00 | 1,974.00 | 1,982.00 | 1,982.00 | -0.55% | 91,400 |
| Apr 9, 2026 | 2,003.00 | 2,030.00 | 1,990.00 | 1,993.00 | 1,993.00 | 0.66% | 90,100 |
| Apr 8, 2026 | 1,990.00 | 1,990.00 | 1,965.00 | 1,980.00 | 1,980.00 | 1.90% | 93,100 |
| Apr 7, 2026 | 1,929.00 | 1,946.00 | 1,918.00 | 1,943.00 | 1,943.00 | 0.83% | 58,800 |
| Apr 6, 2026 | 1,923.00 | 1,947.00 | 1,923.00 | 1,927.00 | 1,927.00 | 0.21% | 52,700 |
| Apr 3, 2026 | 1,946.00 | 1,947.00 | 1,913.00 | 1,923.00 | 1,923.00 | 0.16% | 63,900 |
| Apr 2, 2026 | 1,953.00 | 1,973.00 | 1,913.00 | 1,920.00 | 1,920.00 | -0.72% | 80,200 |
| Apr 1, 2026 | 1,920.00 | 1,934.00 | 1,897.00 | 1,934.00 | 1,934.00 | 4.82% | 102,300 |
| Mar 31, 2026 | 1,851.00 | 1,871.00 | 1,817.00 | 1,845.00 | 1,845.00 | -2.43% | 181,600 |
| Mar 30, 2026 | 1,850.00 | 1,901.00 | 1,843.00 | 1,891.00 | 1,891.00 | -1.56% | 128,600 |
| Mar 27, 2026 | 1,950.00 | 1,975.00 | 1,945.00 | 1,966.00 | 1,921.00 | -0.46% | 110,000 |
| Mar 26, 2026 | 2,006.00 | 2,010.00 | 1,952.00 | 1,975.00 | 1,929.79 | -1.35% | 91,400 |
| Mar 25, 2026 | 1,993.00 | 2,012.00 | 1,980.00 | 2,002.00 | 1,956.18 | 4.05% | 125,000 |
| Mar 24, 2026 | 1,932.00 | 1,949.00 | 1,912.00 | 1,924.00 | 1,879.96 | 2.07% | 109,600 |
| Mar 23, 2026 | 1,940.00 | 1,941.00 | 1,859.00 | 1,885.00 | 1,841.85 | -4.22% | 172,700 |
| Mar 19, 2026 | 1,974.00 | 1,988.00 | 1,962.00 | 1,968.00 | 1,922.95 | -2.14% | 167,900 |
| Mar 18, 2026 | 1,956.00 | 2,011.00 | 1,956.00 | 2,011.00 | 1,964.97 | 3.50% | 81,700 |
| Mar 17, 2026 | 1,939.00 | 1,961.00 | 1,933.00 | 1,943.00 | 1,898.53 | 1.04% | 147,800 |
| Mar 16, 2026 | 1,935.00 | 1,946.00 | 1,910.00 | 1,923.00 | 1,878.98 | -1.84% | 77,000 |
| Mar 13, 2026 | 1,926.00 | 1,963.00 | 1,926.00 | 1,959.00 | 1,914.16 | -0.10% | 87,100 |
| Mar 12, 2026 | 1,980.00 | 1,982.00 | 1,948.00 | 1,961.00 | 1,916.11 | -0.96% | 164,800 |
| Mar 11, 2026 | 1,975.00 | 2,010.00 | 1,967.00 | 1,980.00 | 1,934.68 | 1.49% | 205,700 |
| Mar 10, 2026 | 1,940.00 | 1,976.00 | 1,927.00 | 1,951.00 | 1,906.34 | 4.00% | 111,800 |