Yondenko Corporation (TYO:1939)
Japan · Delayed Price · Currency is JPY 1,948.00
-32.00 (-1.62%)
Apr 15, 2026, 3:30 PM JST
Yondenko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.81% | 128,600 |
| Mar 27, 2026 | 1,950.00 | 1,975.00 | 1,945.00 | 1,966.00 | 1,926.00 | -0.46% | 110,000 |
| Mar 26, 2026 | 2,006.00 | 2,010.00 | 1,952.00 | 1,975.00 | 1,934.82 | -1.35% | 91,400 |
| Mar 25, 2026 | 1,993.00 | 2,012.00 | 1,980.00 | 2,002.00 | 1,961.27 | 4.05% | 125,000 |
| Mar 24, 2026 | 1,932.00 | 1,949.00 | 1,912.00 | 1,924.00 | 1,884.85 | 2.07% | 109,600 |
| Mar 23, 2026 | 1,940.00 | 1,941.00 | 1,859.00 | 1,885.00 | 1,846.65 | -4.22% | 172,700 |
| Mar 19, 2026 | 1,974.00 | 1,988.00 | 1,962.00 | 1,968.00 | 1,927.96 | -2.14% | 167,900 |
| Mar 18, 2026 | 1,956.00 | 2,011.00 | 1,956.00 | 2,011.00 | 1,970.08 | 3.50% | 81,700 |
| Mar 17, 2026 | 1,939.00 | 1,961.00 | 1,933.00 | 1,943.00 | 1,903.47 | 1.04% | 147,800 |
| Mar 16, 2026 | 1,935.00 | 1,946.00 | 1,910.00 | 1,923.00 | 1,883.87 | -1.84% | 77,000 |
| Mar 13, 2026 | 1,926.00 | 1,963.00 | 1,926.00 | 1,959.00 | 1,919.14 | -0.10% | 87,100 |
| Mar 12, 2026 | 1,980.00 | 1,982.00 | 1,948.00 | 1,961.00 | 1,921.10 | -0.96% | 164,800 |
| Mar 11, 2026 | 1,975.00 | 2,010.00 | 1,967.00 | 1,980.00 | 1,939.72 | 1.49% | 205,700 |
| Mar 10, 2026 | 1,940.00 | 1,976.00 | 1,927.00 | 1,951.00 | 1,911.31 | 4.00% | 111,800 |
| Mar 9, 2026 | 1,849.00 | 1,880.00 | 1,835.00 | 1,876.00 | 1,837.83 | -3.55% | 205,500 |
| Mar 6, 2026 | 1,925.00 | 1,947.00 | 1,894.00 | 1,945.00 | 1,905.43 | -0.15% | 129,100 |
| Mar 5, 2026 | 1,935.00 | 1,978.00 | 1,930.00 | 1,948.00 | 1,908.37 | 3.45% | 127,700 |
| Mar 4, 2026 | 1,950.00 | 1,953.00 | 1,853.00 | 1,883.00 | 1,844.69 | -5.42% | 193,600 |
| Mar 3, 2026 | 2,056.00 | 2,060.00 | 1,990.00 | 1,991.00 | 1,950.49 | -3.82% | 119,100 |
| Mar 2, 2026 | 2,062.00 | 2,080.00 | 2,049.00 | 2,070.00 | 2,027.88 | -1.99% | 114,700 |
| Feb 27, 2026 | 2,027.00 | 2,116.00 | 2,022.00 | 2,112.00 | 2,069.03 | 5.28% | 169,900 |
| Feb 26, 2026 | 1,986.00 | 2,014.00 | 1,985.00 | 2,006.00 | 1,965.19 | 0.80% | 84,900 |
| Feb 25, 2026 | 2,022.00 | 2,026.00 | 1,986.00 | 1,990.00 | 1,949.51 | -1.58% | 101,300 |
| Feb 24, 2026 | 2,007.00 | 2,027.00 | 1,983.00 | 2,022.00 | 1,980.86 | 0.55% | 87,800 |
| Feb 20, 2026 | 2,010.00 | 2,020.00 | 1,996.00 | 2,011.00 | 1,970.08 | -0.25% | 60,900 |
| Feb 19, 2026 | 2,001.00 | 2,017.00 | 1,982.00 | 2,016.00 | 1,974.98 | 0.75% | 86,900 |
| Feb 18, 2026 | 2,030.00 | 2,030.00 | 2,000.00 | 2,001.00 | 1,960.29 | -0.25% | 110,500 |
| Feb 17, 2026 | 2,018.00 | 2,043.00 | 2,000.00 | 2,006.00 | 1,965.19 | -0.89% | 109,100 |
| Feb 16, 2026 | 2,004.00 | 2,035.00 | 1,966.00 | 2,024.00 | 1,982.82 | 1.10% | 217,100 |
| Feb 13, 2026 | 2,050.00 | 2,053.00 | 1,991.00 | 2,002.00 | 1,961.27 | -2.58% | 217,600 |
| Feb 12, 2026 | 2,033.00 | 2,063.00 | 2,028.00 | 2,055.00 | 2,013.19 | 1.43% | 146,100 |
| Feb 10, 2026 | 2,032.00 | 2,036.00 | 2,010.00 | 2,026.00 | 1,984.78 | -0.15% | 148,700 |
| Feb 9, 2026 | 2,000.00 | 2,046.00 | 1,992.00 | 2,029.00 | 1,987.72 | 3.63% | 212,800 |
| Feb 6, 2026 | 1,944.00 | 1,970.00 | 1,922.00 | 1,958.00 | 1,918.16 | 0.93% | 154,500 |
| Feb 5, 2026 | 1,944.00 | 1,954.00 | 1,922.00 | 1,940.00 | 1,900.53 | 0.10% | 168,200 |
| Feb 4, 2026 | 1,910.00 | 1,965.00 | 1,895.00 | 1,938.00 | 1,898.57 | 1.68% | 253,900 |
| Feb 3, 2026 | 1,850.00 | 1,916.00 | 1,841.00 | 1,906.00 | 1,867.22 | 4.15% | 261,700 |
| Feb 2, 2026 | 1,826.00 | 1,864.00 | 1,775.00 | 1,830.00 | 1,792.77 | 9.32% | 481,900 |