Youji Corporation (TYO:2152)
Japan · Delayed Price · Currency is JPY 1,403.00
-11.00 (-0.78%)
Sep 12, 2025, 3:30 PM JST
Youji Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,409.00 | 1,409.00 | 1,385.00 | 1,403.00 | 1,403.00 | -0.78% | 1,200 |
| Sep 11, 2025 | 1,414.00 | 1,414.00 | 1,401.00 | 1,414.00 | 1,414.00 | - | 600 |
| Sep 10, 2025 | 1,426.00 | 1,426.00 | 1,414.00 | 1,414.00 | 1,414.00 | -1.53% | 900 |
| Sep 9, 2025 | 1,461.00 | 1,484.00 | 1,435.00 | 1,436.00 | 1,436.00 | -1.58% | 3,700 |
| Sep 8, 2025 | 1,434.00 | 1,459.00 | 1,416.00 | 1,459.00 | 1,459.00 | 3.92% | 1,700 |
| Sep 5, 2025 | 1,410.00 | 1,410.00 | 1,404.00 | 1,404.00 | 1,404.00 | -0.57% | 500 |
| Sep 4, 2025 | 1,412.00 | 1,412.00 | 1,402.00 | 1,412.00 | 1,412.00 | -0.07% | 400 |
| Sep 3, 2025 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | -0.42% | 100 |
| Sep 2, 2025 | 1,423.00 | 1,427.00 | 1,405.00 | 1,419.00 | 1,419.00 | -1.60% | 2,600 |
| Sep 1, 2025 | 1,437.00 | 1,442.00 | 1,437.00 | 1,442.00 | 1,442.00 | -0.69% | 1,300 |
| Aug 29, 2025 | 1,448.00 | 1,454.00 | 1,448.00 | 1,452.00 | 1,452.00 | -0.48% | 400 |
| Aug 28, 2025 | 1,466.00 | 1,466.00 | 1,458.00 | 1,459.00 | 1,459.00 | -0.48% | 900 |
| Aug 27, 2025 | 1,448.00 | 1,466.00 | 1,448.00 | 1,466.00 | 1,466.00 | 0.76% | 300 |
| Aug 26, 2025 | 1,467.00 | 1,467.00 | 1,454.00 | 1,455.00 | 1,455.00 | -1.56% | 1,300 |
| Aug 25, 2025 | 1,489.00 | 1,489.00 | 1,462.00 | 1,478.00 | 1,478.00 | -0.87% | 8,000 |
| Aug 22, 2025 | 1,446.00 | 1,491.00 | 1,446.00 | 1,491.00 | 1,491.00 | 3.97% | 3,600 |
| Aug 21, 2025 | 1,432.00 | 1,434.00 | 1,432.00 | 1,434.00 | 1,434.00 | 0.14% | 500 |
| Aug 20, 2025 | 1,429.00 | 1,432.00 | 1,407.00 | 1,432.00 | 1,432.00 | 0.70% | 900 |
| Aug 19, 2025 | 1,442.00 | 1,442.00 | 1,420.00 | 1,422.00 | 1,422.00 | 0.14% | 1,000 |
| Aug 18, 2025 | 1,439.00 | 1,441.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.14% | 900 |
| Aug 15, 2025 | 1,453.00 | 1,454.00 | 1,420.00 | 1,422.00 | 1,422.00 | -1.80% | 1,700 |
| Aug 14, 2025 | 1,441.00 | 1,448.00 | 1,437.00 | 1,448.00 | 1,448.00 | -0.62% | 400 |
| Aug 13, 2025 | 1,432.00 | 1,462.00 | 1,432.00 | 1,457.00 | 1,457.00 | 1.89% | 3,000 |
| Aug 12, 2025 | 1,398.00 | 1,685.00 | 1,352.00 | 1,430.00 | 1,430.00 | 2.80% | 69,100 |
| Aug 8, 2025 | 1,400.00 | 1,400.00 | 1,391.00 | 1,391.00 | 1,391.00 | -0.43% | 1,100 |
| Aug 7, 2025 | 1,427.00 | 1,427.00 | 1,380.00 | 1,397.00 | 1,397.00 | - | 4,200 |
| Aug 6, 2025 | 1,360.00 | 1,650.00 | 1,359.00 | 1,397.00 | 1,397.00 | 2.34% | 51,300 |
| Aug 5, 2025 | 1,366.00 | 1,368.00 | 1,351.00 | 1,365.00 | 1,365.00 | 0.74% | 2,000 |
| Aug 4, 2025 | 1,363.00 | 1,404.00 | 1,355.00 | 1,355.00 | 1,355.00 | -2.66% | 2,900 |
| Aug 1, 2025 | 1,446.00 | 1,446.00 | 1,392.00 | 1,392.00 | 1,392.00 | -1.69% | 3,300 |
| Jul 31, 2025 | 1,420.00 | 1,437.00 | 1,397.00 | 1,416.00 | 1,416.00 | -1.94% | 2,300 |
| Jul 30, 2025 | 1,460.00 | 1,470.00 | 1,416.00 | 1,444.00 | 1,444.00 | -1.77% | 900 |
| Jul 29, 2025 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | - | - |
| Jul 28, 2025 | 1,469.00 | 1,470.00 | 1,466.00 | 1,470.00 | 1,470.00 | 1.03% | 2,800 |
| Jul 25, 2025 | 1,437.00 | 1,455.00 | 1,436.00 | 1,455.00 | 1,455.00 | 1.75% | 4,700 |
| Jul 24, 2025 | 1,420.00 | 1,430.00 | 1,410.00 | 1,430.00 | 1,430.00 | 0.70% | 2,400 |
| Jul 23, 2025 | 1,401.00 | 1,421.00 | 1,401.00 | 1,420.00 | 1,420.00 | 0.07% | 1,100 |
| Jul 22, 2025 | 1,396.00 | 1,419.00 | 1,370.00 | 1,419.00 | 1,419.00 | 1.65% | 6,000 |
| Jul 18, 2025 | 1,395.00 | 1,396.00 | 1,379.00 | 1,396.00 | 1,396.00 | 2.27% | 12,500 |
| Jul 17, 2025 | 1,367.00 | 1,375.00 | 1,365.00 | 1,365.00 | 1,365.00 | -0.44% | 2,500 |
| Jul 16, 2025 | 1,391.00 | 1,391.00 | 1,371.00 | 1,371.00 | 1,371.00 | -1.58% | 3,200 |
| Jul 15, 2025 | 1,398.00 | 1,398.00 | 1,387.00 | 1,393.00 | 1,393.00 | 0.29% | 2,800 |
| Jul 14, 2025 | 1,352.00 | 1,389.00 | 1,352.00 | 1,389.00 | 1,389.00 | 3.27% | 5,000 |
| Jul 11, 2025 | 1,343.00 | 1,345.00 | 1,337.00 | 1,345.00 | 1,345.00 | 0.15% | 800 |
| Jul 10, 2025 | 1,342.00 | 1,343.00 | 1,326.00 | 1,343.00 | 1,343.00 | 0.52% | 2,700 |
| Jul 9, 2025 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0.91% | 400 |
| Jul 8, 2025 | 1,334.00 | 1,335.00 | 1,324.00 | 1,324.00 | 1,324.00 | -0.45% | 1,800 |
| Jul 7, 2025 | 1,330.00 | 1,335.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.08% | 1,100 |
| Jul 4, 2025 | 1,301.00 | 1,330.00 | 1,299.00 | 1,329.00 | 1,329.00 | 3.10% | 9,400 |
| Jul 3, 2025 | 1,400.00 | 1,400.00 | 1,289.00 | 1,289.00 | 1,289.00 | -9.35% | 34,800 |