Skip to main content
logo
Yondenko Corporation (TYO:1939)
Japan flag Japan · Delayed Price · Currency is JPY
2,239.00
-101.00 (-4.32%)
Nov 6, 2026, 3:30 PM JST

Yondenko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,194.002,249.002,188.002,239.002,239.00-4.32%144,400
Nov 5, 20262,353.002,369.002,319.002,340.002,340.001.34%132,500
Nov 4, 20262,341.002,353.002,253.002,309.002,309.00-0.69%184,200
Nov 2, 20262,325.002,350.002,244.002,325.002,325.008.19%272,000
Oct 30, 20262,288.002,292.002,142.002,149.002,149.00-6.03%247,300
Oct 29, 20262,278.002,294.002,258.002,287.002,287.000.84%876,400
Oct 28, 20262,306.002,324.002,259.002,268.002,268.00-0.74%95,900
Oct 27, 20262,317.002,327.002,283.002,285.002,285.00-0.82%106,600
Oct 26, 20262,224.002,316.002,224.002,304.002,304.004.16%156,400
Oct 23, 20262,223.002,223.002,153.002,212.002,212.00-0.36%104,500
Oct 22, 20262,227.002,246.002,220.002,220.002,220.00-0.54%73,100
Oct 21, 20262,230.002,239.002,219.002,232.002,232.002.10%88,400
Oct 20, 20262,248.002,248.002,180.002,186.002,186.00-2.32%100,300
Oct 19, 20262,245.002,247.002,216.002,238.002,238.00-0.44%71,000
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, 20262,301.002,318.002,267.002,279.002,279.00-0.48%80,400
Sep 28, 20262,359.002,368.002,336.002,340.002,290.00-0.34%123,400
Sep 25, 20262,337.002,353.002,330.002,348.002,297.830.13%109,800
Sep 24, 20262,312.002,354.002,298.002,345.002,294.891.82%127,600
Sep 18, 20262,305.002,316.002,268.002,303.002,253.790.22%109,500
Sep 17, 20262,279.002,305.002,274.002,298.002,248.901.86%64,800
Sep 16, 20262,248.002,276.002,248.002,256.002,207.790.76%51,000
Sep 15, 20262,251.002,264.002,223.002,239.002,191.16-0.80%65,300
Sep 14, 20262,274.002,280.002,254.002,257.002,208.77-0.53%61,000
Sep 11, 20262,251.002,295.002,243.002,269.002,220.52-0.92%71,100
Sep 10, 20262,280.002,300.002,256.002,290.002,241.07-1.08%87,700
Sep 9, 20262,295.002,333.002,285.002,315.002,265.53-0.09%80,400
Sep 8, 20262,309.002,349.002,252.002,317.002,267.49-0.64%123,700
Sep 7, 20262,314.002,348.002,304.002,332.002,282.171.75%109,400
Sep 4, 20262,327.002,359.002,283.002,292.002,243.03-0.56%191,200
Sep 3, 20262,277.002,319.002,241.002,305.002,255.753.50%152,200
Sep 2, 20262,255.002,287.002,211.002,227.002,179.41-2.92%140,300
Sep 1, 20262,250.002,304.002,243.002,294.002,244.981.87%153,800
Aug 31, 20262,170.002,260.002,155.002,252.002,203.883.35%185,800
Aug 28, 20262,179.002,189.002,155.002,179.002,132.44-0.18%76,800
Aug 27, 20262,200.002,205.002,166.002,183.002,136.350.28%74,200
Aug 26, 20262,140.002,179.002,137.002,177.002,130.481.73%80,000
Aug 25, 20262,152.002,166.002,133.002,140.002,094.27-0.19%72,600
Aug 24, 20262,120.002,153.002,107.002,144.002,098.191.13%84,800