Youji Corporation (TYO:2152)
Japan · Delayed Price · Currency is JPY 1,470.00
-11.00 (-0.74%)
Mar 27, 2026, 1:39 PM JST
Youji Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | -0.74% | 1,300 |
| Mar 26, 2026 | 1,470.00 | 1,507.00 | 1,470.00 | 1,481.00 | 1,481.00 | -1.66% | 1,800 |
| Mar 25, 2026 | 1,507.00 | 1,507.00 | 1,467.00 | 1,506.00 | 1,506.00 | 2.03% | 3,200 |
| Mar 24, 2026 | 1,507.00 | 1,508.00 | 1,453.00 | 1,476.00 | 1,476.00 | 2.00% | 1,300 |
| Mar 23, 2026 | 1,531.00 | 1,545.00 | 1,447.00 | 1,447.00 | 1,447.00 | -6.34% | 2,100 |
| Mar 19, 2026 | 1,550.00 | 1,550.00 | 1,520.00 | 1,545.00 | 1,545.00 | -0.58% | 800 |
| Mar 18, 2026 | 1,522.00 | 1,554.00 | 1,505.00 | 1,554.00 | 1,554.00 | 3.32% | 1,000 |
| Mar 17, 2026 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 1.28% | 300 |
| Mar 16, 2026 | 1,522.00 | 1,522.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1.64% | 700 |
| Mar 13, 2026 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 0.07% | 1,000 |
| Mar 11, 2026 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | -1.42% | 200 |
| Mar 10, 2026 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | - | 100 |
| Mar 9, 2026 | 1,450.00 | 1,481.00 | 1,421.00 | 1,481.00 | 1,481.00 | 2.14% | 500 |
| 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 |