Yondenko Corporation (TYO:1939)
Japan · Delayed Price · Currency is JPY 2,125.00
-24.00 (-1.12%)
Aug 14, 2026, 3:30 PM JST
Yondenko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2,149.00 | 2,151.00 | 2,116.00 | 2,125.00 | 2,125.00 | -1.12% | 81,900 |
| Aug 13, 2026 | 2,110.00 | 2,157.00 | 2,100.00 | 2,149.00 | 2,149.00 | 2.82% | 140,700 |
| Aug 12, 2026 | 2,099.00 | 2,113.00 | 2,075.00 | 2,090.00 | 2,090.00 | 0.63% | 98,900 |
| Aug 10, 2026 | 2,085.00 | 2,102.00 | 2,069.00 | 2,077.00 | 2,077.00 | -0.19% | 58,300 |
| Aug 7, 2026 | 2,116.00 | 2,127.00 | 2,070.00 | 2,081.00 | 2,081.00 | -1.61% | 86,100 |
| Aug 6, 2026 | 2,102.00 | 2,139.00 | 2,096.00 | 2,115.00 | 2,115.00 | -0.80% | 71,200 |
| Aug 5, 2026 | 2,068.00 | 2,135.00 | 2,057.00 | 2,132.00 | 2,132.00 | 2.80% | 108,300 |
| Aug 4, 2026 | 2,030.00 | 2,087.00 | 2,030.00 | 2,074.00 | 2,074.00 | 1.07% | 107,800 |
| Aug 3, 2026 | 2,011.00 | 2,061.00 | 1,999.00 | 2,052.00 | 2,052.00 | 2.24% | 182,700 |
| Jul 31, 2026 | 2,008.00 | 2,024.00 | 1,965.00 | 2,007.00 | 2,007.00 | 0.96% | 97,200 |
| Jul 30, 2026 | 1,975.00 | 1,998.00 | 1,963.00 | 1,988.00 | 1,988.00 | 0.25% | 90,900 |
| Jul 29, 2026 | 2,030.00 | 2,037.00 | 1,953.00 | 1,983.00 | 1,983.00 | -0.70% | 133,600 |
| Jul 28, 2026 | 2,024.00 | 2,028.00 | 1,985.00 | 1,997.00 | 1,997.00 | -1.38% | 90,100 |
| Jul 27, 2026 | 2,010.00 | 2,025.00 | 1,991.00 | 2,025.00 | 2,025.00 | 1.76% | 79,400 |
| Jul 24, 2026 | 1,977.00 | 1,999.00 | 1,967.00 | 1,990.00 | 1,990.00 | -0.15% | 46,300 |
| Jul 23, 2026 | 1,974.00 | 1,999.00 | 1,962.00 | 1,993.00 | 1,993.00 | 1.01% | 46,100 |
| Jul 22, 2026 | 1,977.00 | 1,994.00 | 1,966.00 | 1,973.00 | 1,973.00 | 0.82% | 63,300 |
| Jul 21, 2026 | 1,940.00 | 1,966.00 | 1,934.00 | 1,957.00 | 1,957.00 | 1.29% | 58,800 |
| Jul 17, 2026 | 1,960.00 | 1,992.00 | 1,898.00 | 1,932.00 | 1,932.00 | -2.28% | 110,900 |
| Jul 16, 2026 | 1,988.00 | 2,013.00 | 1,976.00 | 1,977.00 | 1,977.00 | -1.20% | 50,100 |
| Jul 15, 2026 | 1,982.00 | 2,003.00 | 1,964.00 | 2,001.00 | 2,001.00 | 2.20% | 58,900 |
| Jul 14, 2026 | 1,976.00 | 1,978.00 | 1,958.00 | 1,958.00 | 1,958.00 | -0.10% | 61,800 |
| Jul 13, 2026 | 2,014.00 | 2,014.00 | 1,957.00 | 1,960.00 | 1,960.00 | -2.00% | 99,100 |
| Jul 10, 2026 | 2,013.00 | 2,013.00 | 1,988.00 | 2,000.00 | 2,000.00 | 0.60% | 57,700 |
| Jul 9, 2026 | 1,988.00 | 2,013.00 | 1,986.00 | 1,988.00 | 1,988.00 | -0.50% | 53,500 |
| Jul 8, 2026 | 2,034.00 | 2,034.00 | 1,998.00 | 1,998.00 | 1,998.00 | -1.87% | 57,900 |
| Jul 7, 2026 | 2,082.00 | 2,087.00 | 2,036.00 | 2,036.00 | 2,036.00 | -0.88% | 44,600 |
| Jul 6, 2026 | 2,018.00 | 2,068.00 | 2,010.00 | 2,054.00 | 2,054.00 | 2.39% | 75,300 |
| Jul 3, 2026 | 2,018.00 | 2,034.00 | 1,993.00 | 2,006.00 | 2,006.00 | -0.35% | 78,300 |
| Jul 2, 2026 | 2,011.00 | 2,057.00 | 2,005.00 | 2,013.00 | 2,013.00 | -0.74% | 83,900 |
| Jul 1, 2026 | 2,041.00 | 2,072.00 | 2,028.00 | 2,028.00 | 2,028.00 | -1.60% | 105,900 |
| Jun 30, 2026 | 2,073.00 | 2,090.00 | 2,046.00 | 2,061.00 | 2,061.00 | 0.15% | 175,400 |
| Jun 29, 2026 | 2,100.00 | 2,128.00 | 2,038.00 | 2,058.00 | 2,058.00 | -0.24% | 137,600 |
| Jun 26, 2026 | 2,043.00 | 2,094.00 | 2,043.00 | 2,063.00 | 2,063.00 | 1.53% | 86,900 |
| Jun 25, 2026 | 2,040.00 | 2,044.00 | 2,003.00 | 2,032.00 | 2,032.00 | 0.15% | 66,700 |
| Jun 24, 2026 | 2,028.00 | 2,048.00 | 2,002.00 | 2,029.00 | 2,029.00 | 0.30% | 49,300 |
| Jun 23, 2026 | 2,038.00 | 2,046.00 | 2,018.00 | 2,023.00 | 2,023.00 | 0.30% | 86,700 |
| Jun 22, 2026 | 1,987.00 | 2,032.00 | 1,968.00 | 2,017.00 | 2,017.00 | 1.66% | 69,900 |
| Jun 19, 2026 | 1,992.00 | 2,022.00 | 1,976.00 | 1,984.00 | 1,984.00 | 0.25% | 48,800 |
| Jun 18, 2026 | 1,972.00 | 2,012.00 | 1,969.00 | 1,979.00 | 1,979.00 | 0.71% | 53,000 |
| Jun 17, 2026 | 1,945.00 | 1,986.00 | 1,945.00 | 1,965.00 | 1,965.00 | 1.29% | 52,300 |
| Jun 16, 2026 | 1,946.00 | 1,956.00 | 1,928.00 | 1,940.00 | 1,940.00 | -1.07% | 48,900 |
| Jun 15, 2026 | 1,920.00 | 1,961.00 | 1,912.00 | 1,961.00 | 1,961.00 | 4.25% | 56,500 |
| Jun 12, 2026 | 1,908.00 | 1,922.00 | 1,879.00 | 1,881.00 | 1,881.00 | -0.42% | 79,900 |
| Jun 11, 2026 | 1,885.00 | 1,889.00 | 1,833.00 | 1,889.00 | 1,889.00 | 0.21% | 83,900 |
| Jun 10, 2026 | 1,863.00 | 1,908.00 | 1,860.00 | 1,885.00 | 1,885.00 | 0.86% | 124,500 |
| Jun 9, 2026 | 1,857.00 | 1,881.00 | 1,853.00 | 1,869.00 | 1,869.00 | 1.63% | 61,100 |
| Jun 8, 2026 | 1,827.00 | 1,852.00 | 1,816.00 | 1,839.00 | 1,839.00 | -0.70% | 87,000 |
| Jun 5, 2026 | 1,829.00 | 1,868.00 | 1,819.00 | 1,852.00 | 1,852.00 | 2.21% | 53,700 |
| Jun 4, 2026 | 1,820.00 | 1,840.00 | 1,810.00 | 1,812.00 | 1,812.00 | -0.98% | 65,600 |