Youji Corporation (TYO:2152)
Japan · Delayed Price · Currency is JPY 1,450.00
+2.00 (0.14%)
At close: Mar 6, 2026
Youji Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,448.00 | 1,459.00 | 1,448.00 | 1,450.00 | 1,450.00 | 0.14% | 400 |
| Mar 5, 2026 | 1,458.00 | 1,475.00 | 1,432.00 | 1,448.00 | 1,448.00 | -0.62% | 2,900 |
| Mar 4, 2026 | 1,487.00 | 1,487.00 | 1,457.00 | 1,457.00 | 1,457.00 | -2.54% | 500 |
| Mar 3, 2026 | 1,515.00 | 1,517.00 | 1,495.00 | 1,495.00 | 1,495.00 | -3.86% | 5,200 |
| Mar 2, 2026 | 1,554.00 | 1,555.00 | 1,554.00 | 1,555.00 | 1,555.00 | 0.06% | 700 |
| Feb 27, 2026 | 1,498.00 | 1,554.00 | 1,498.00 | 1,554.00 | 1,554.00 | 1.30% | 1,900 |
| Feb 26, 2026 | 1,502.00 | 1,545.00 | 1,502.00 | 1,534.00 | 1,534.00 | 1.05% | 800 |
| Feb 25, 2026 | 1,557.00 | 1,557.00 | 1,517.00 | 1,518.00 | 1,518.00 | 2.08% | 3,400 |
| Feb 24, 2026 | 1,499.00 | 1,499.00 | 1,439.00 | 1,487.00 | 1,487.00 | -0.67% | 2,000 |
| Feb 20, 2026 | 1,498.00 | 1,498.00 | 1,497.00 | 1,497.00 | 1,497.00 | 0.47% | 500 |
| Feb 19, 2026 | 1,486.00 | 1,490.00 | 1,486.00 | 1,490.00 | 1,490.00 | 0.54% | 600 |
| Feb 18, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1.30% | 200 |
| Feb 17, 2026 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | - | 200 |
| Feb 16, 2026 | 1,478.00 | 1,478.00 | 1,442.00 | 1,463.00 | 1,463.00 | -1.75% | 1,900 |
| Feb 13, 2026 | 1,502.00 | 1,503.00 | 1,489.00 | 1,489.00 | 1,489.00 | -1.39% | 700 |
| Feb 12, 2026 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | -0.53% | 100 |
| Feb 10, 2026 | 1,517.00 | 1,518.00 | 1,500.00 | 1,518.00 | 1,518.00 | -0.46% | 500 |
| Feb 9, 2026 | 1,510.00 | 1,525.00 | 1,510.00 | 1,525.00 | 1,525.00 | 2.14% | 900 |
| Feb 6, 2026 | 1,477.00 | 1,493.00 | 1,477.00 | 1,493.00 | 1,493.00 | 0.40% | 600 |
| Feb 5, 2026 | 1,493.00 | 1,493.00 | 1,487.00 | 1,487.00 | 1,487.00 | -0.27% | 800 |
| Feb 4, 2026 | 1,480.00 | 1,500.00 | 1,480.00 | 1,491.00 | 1,491.00 | 0.81% | 2,100 |
| Feb 3, 2026 | 1,448.00 | 1,479.00 | 1,448.00 | 1,479.00 | 1,479.00 | -1.20% | 2,800 |
| Feb 2, 2026 | 1,509.00 | 1,509.00 | 1,467.00 | 1,497.00 | 1,497.00 | -1.19% | 3,200 |
| Jan 30, 2026 | 1,532.00 | 1,532.00 | 1,515.00 | 1,515.00 | 1,515.00 | -1.62% | 1,100 |
| Jan 28, 2026 | 1,526.00 | 1,540.00 | 1,517.00 | 1,540.00 | 1,540.00 | 1.45% | 1,300 |
| Jan 27, 2026 | 1,540.00 | 1,545.00 | 1,518.00 | 1,518.00 | 1,518.00 | -1.43% | 1,600 |
| Jan 26, 2026 | 1,498.00 | 1,540.00 | 1,488.00 | 1,540.00 | 1,540.00 | 3.43% | 4,000 |
| Jan 23, 2026 | 1,470.00 | 1,499.00 | 1,470.00 | 1,489.00 | 1,489.00 | 1.29% | 2,500 |
| Jan 22, 2026 | 1,469.00 | 1,470.00 | 1,459.00 | 1,470.00 | 1,470.00 | 0.82% | 3,200 |
| Jan 21, 2026 | 1,456.00 | 1,458.00 | 1,440.00 | 1,458.00 | 1,458.00 | 0.07% | 1,100 |
| Jan 20, 2026 | 1,437.00 | 1,457.00 | 1,437.00 | 1,457.00 | 1,457.00 | 1.75% | 600 |
| Jan 19, 2026 | 1,436.00 | 1,436.00 | 1,430.00 | 1,432.00 | 1,432.00 | - | 800 |
| Jan 16, 2026 | 1,454.00 | 1,455.00 | 1,431.00 | 1,432.00 | 1,432.00 | -1.51% | 900 |
| Jan 15, 2026 | 1,418.00 | 1,454.00 | 1,418.00 | 1,454.00 | 1,454.00 | 2.90% | 1,000 |
| Jan 14, 2026 | 1,447.00 | 1,447.00 | 1,407.00 | 1,413.00 | 1,413.00 | -2.08% | 1,900 |
| Jan 13, 2026 | 1,430.00 | 1,443.00 | 1,430.00 | 1,443.00 | 1,443.00 | 1.55% | 4,300 |
| Jan 9, 2026 | 1,404.00 | 1,421.00 | 1,404.00 | 1,421.00 | 1,421.00 | 1.50% | 1,200 |
| Jan 8, 2026 | 1,424.00 | 1,424.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.41% | 1,800 |
| Jan 7, 2026 | 1,416.00 | 1,420.00 | 1,416.00 | 1,420.00 | 1,420.00 | 0.78% | 600 |
| Jan 6, 2026 | 1,412.00 | 1,412.00 | 1,408.00 | 1,409.00 | 1,409.00 | 0.07% | 1,000 |
| Jan 5, 2026 | 1,412.00 | 1,412.00 | 1,408.00 | 1,408.00 | 1,408.00 | - | 800 |
| Dec 30, 2025 | 1,408.00 | 1,411.00 | 1,408.00 | 1,408.00 | 1,408.00 | 0.28% | 1,000 |
| Dec 29, 2025 | 1,408.00 | 1,411.00 | 1,404.00 | 1,404.00 | 1,404.00 | 0.14% | 1,600 |
| Dec 26, 2025 | 1,406.00 | 1,406.00 | 1,382.00 | 1,402.00 | 1,402.00 | - | 1,800 |
| Dec 25, 2025 | 1,382.00 | 1,402.00 | 1,375.00 | 1,402.00 | 1,402.00 | -1.20% | 16,300 |
| Dec 24, 2025 | 1,410.00 | 1,420.00 | 1,410.00 | 1,419.00 | 1,419.00 | 0.64% | 1,600 |
| Dec 23, 2025 | 1,414.00 | 1,415.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0.14% | 800 |
| Dec 22, 2025 | 1,410.00 | 1,412.00 | 1,398.00 | 1,408.00 | 1,408.00 | 0.64% | 2,000 |
| Dec 19, 2025 | 1,403.00 | 1,404.00 | 1,389.00 | 1,399.00 | 1,399.00 | -0.07% | 1,500 |
| Dec 18, 2025 | 1,390.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,400.00 | 0.79% | 300 |