Yondenko Corporation (TYO:1939)
Japan · Delayed Price · Currency is JPY 1,940.00
-21.00 (-1.07%)
Jun 16, 2026, 3:30 PM JST
Yondenko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 1,845.00 | 1,857.00 | 1,830.00 | 1,830.00 | 1,830.00 | -0.81% | 69,500 |
| Jun 2, 2026 | 1,848.00 | 1,872.00 | 1,801.00 | 1,845.00 | 1,845.00 | -1.13% | 99,400 |
| Jun 1, 2026 | 1,922.00 | 1,930.00 | 1,866.00 | 1,866.00 | 1,866.00 | -4.55% | 173,100 |
| May 29, 2026 | 1,957.00 | 1,989.00 | 1,935.00 | 1,955.00 | 1,955.00 | -0.26% | 79,400 |
| May 28, 2026 | 1,941.00 | 1,989.00 | 1,931.00 | 1,960.00 | 1,960.00 | 0.93% | 95,200 |
| May 27, 2026 | 1,973.00 | 1,973.00 | 1,918.00 | 1,942.00 | 1,942.00 | -1.12% | 82,600 |
| May 26, 2026 | 1,938.00 | 1,999.00 | 1,925.00 | 1,964.00 | 1,964.00 | 1.34% | 78,100 |
| 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 |