Youji Corporation (TYO:2152)
Japan · Delayed Price · Currency is JPY 1,510.00
+84.00 (5.89%)
Oct 31, 2025, 3:30 PM JST
Youji Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,445.00 | 1,530.00 | 1,445.00 | 1,510.00 | 1,510.00 | 5.89% | 3,700 |
| Oct 30, 2025 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 0.99% | 500 |
| Oct 29, 2025 | 1,475.00 | 1,475.00 | 1,400.00 | 1,412.00 | 1,412.00 | -5.87% | 9,600 |
| Oct 28, 2025 | 1,456.00 | 1,500.00 | 1,429.00 | 1,500.00 | 1,500.00 | 3.02% | 8,800 |
| Oct 27, 2025 | 1,460.00 | 1,460.00 | 1,443.00 | 1,456.00 | 1,456.00 | -0.27% | 2,700 |
| Oct 24, 2025 | 1,427.00 | 1,460.00 | 1,424.00 | 1,460.00 | 1,460.00 | 2.82% | 2,900 |
| Oct 23, 2025 | 1,397.00 | 1,430.00 | 1,397.00 | 1,420.00 | 1,420.00 | 2.38% | 3,500 |
| Oct 22, 2025 | 1,385.00 | 1,387.00 | 1,381.00 | 1,387.00 | 1,387.00 | -0.14% | 500 |
| Oct 21, 2025 | 1,387.00 | 1,389.00 | 1,382.00 | 1,389.00 | 1,389.00 | 0.58% | 900 |
| Oct 20, 2025 | 1,388.00 | 1,388.00 | 1,381.00 | 1,381.00 | 1,381.00 | 0.07% | 400 |
| Oct 17, 2025 | 1,367.00 | 1,380.00 | 1,367.00 | 1,380.00 | 1,380.00 | 0.95% | 1,500 |
| Oct 16, 2025 | 1,380.00 | 1,380.00 | 1,367.00 | 1,367.00 | 1,367.00 | -0.94% | 1,000 |
| Oct 15, 2025 | 1,389.00 | 1,389.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.58% | 600 |
| Oct 14, 2025 | 1,385.00 | 1,388.00 | 1,382.00 | 1,388.00 | 1,388.00 | 0.14% | 700 |
| Oct 10, 2025 | 1,389.00 | 1,389.00 | 1,386.00 | 1,386.00 | 1,386.00 | -0.79% | 400 |
| Oct 9, 2025 | 1,387.00 | 1,397.00 | 1,387.00 | 1,397.00 | 1,397.00 | -0.14% | 300 |
| Oct 8, 2025 | 1,389.00 | 1,399.00 | 1,386.00 | 1,399.00 | 1,399.00 | 0.72% | 800 |
| Oct 7, 2025 | 1,400.00 | 1,400.00 | 1,389.00 | 1,389.00 | 1,389.00 | -0.36% | 300 |
| Oct 6, 2025 | 1,393.00 | 1,394.00 | 1,386.00 | 1,394.00 | 1,394.00 | 0.29% | 1,700 |
| Oct 3, 2025 | 1,391.00 | 1,391.00 | 1,390.00 | 1,390.00 | 1,390.00 | -0.07% | 200 |
| Oct 2, 2025 | 1,387.00 | 1,406.00 | 1,386.00 | 1,391.00 | 1,391.00 | 0.29% | 2,400 |
| Oct 1, 2025 | 1,400.00 | 1,400.00 | 1,386.00 | 1,387.00 | 1,387.00 | -0.93% | 2,100 |
| Sep 30, 2025 | 1,408.00 | 1,408.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.64% | 1,000 |
| Sep 29, 2025 | 1,410.00 | 1,410.00 | 1,406.00 | 1,409.00 | 1,409.00 | - | 1,200 |
| Sep 26, 2025 | 1,410.00 | 1,410.00 | 1,406.00 | 1,409.00 | 1,409.00 | -0.77% | 600 |
| Sep 25, 2025 | 1,428.00 | 1,428.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.70% | 2,300 |
| Sep 24, 2025 | 1,416.00 | 1,472.00 | 1,416.00 | 1,430.00 | 1,430.00 | 1.78% | 3,300 |
| Sep 22, 2025 | 1,407.00 | 1,407.00 | 1,400.00 | 1,405.00 | 1,405.00 | 1.44% | 1,100 |
| Sep 19, 2025 | 1,417.00 | 1,429.00 | 1,383.00 | 1,385.00 | 1,385.00 | -1.21% | 4,200 |
| Sep 18, 2025 | 1,406.00 | 1,406.00 | 1,402.00 | 1,402.00 | 1,402.00 | -0.14% | 1,200 |
| Sep 17, 2025 | 1,410.00 | 1,430.00 | 1,403.00 | 1,404.00 | 1,404.00 | -0.64% | 1,600 |
| Sep 16, 2025 | 1,410.00 | 1,418.00 | 1,406.00 | 1,413.00 | 1,413.00 | 0.71% | 1,600 |
| 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 | - | 1,200 |
| 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 |