Youji Corporation (TYO:2152)
Japan · Delayed Price · Currency is JPY 1,386.00
0.00 (0.00%)
Dec 5, 2025, 9:00 AM JST
Youji Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,390.00 | 1,390.00 | 1,386.00 | 1,386.00 | 1,386.00 | - | 500 |
| Dec 3, 2025 | 1,402.00 | 1,405.00 | 1,385.00 | 1,386.00 | 1,386.00 | -0.93% | 1,300 |
| Dec 1, 2025 | 1,387.00 | 1,399.00 | 1,387.00 | 1,399.00 | 1,399.00 | 0.21% | 1,000 |
| Nov 28, 2025 | 1,408.00 | 1,408.00 | 1,396.00 | 1,396.00 | 1,396.00 | -0.07% | 800 |
| Nov 27, 2025 | 1,413.00 | 1,413.00 | 1,397.00 | 1,397.00 | 1,397.00 | -0.43% | 1,400 |
| Nov 26, 2025 | 1,398.00 | 1,403.00 | 1,394.00 | 1,403.00 | 1,403.00 | 0.94% | 500 |
| Nov 25, 2025 | 1,386.00 | 1,394.00 | 1,385.00 | 1,390.00 | 1,390.00 | -0.71% | 3,400 |
| Nov 21, 2025 | 1,392.00 | 1,400.00 | 1,392.00 | 1,400.00 | 1,400.00 | 0.65% | 1,200 |
| Nov 20, 2025 | 1,399.00 | 1,400.00 | 1,391.00 | 1,391.00 | 1,391.00 | 0.22% | 700 |
| Nov 19, 2025 | 1,400.00 | 1,400.00 | 1,386.00 | 1,388.00 | 1,388.00 | -0.57% | 1,400 |
| Nov 18, 2025 | 1,406.00 | 1,406.00 | 1,396.00 | 1,396.00 | 1,396.00 | -0.29% | 500 |
| Nov 17, 2025 | 1,417.00 | 1,417.00 | 1,399.00 | 1,400.00 | 1,400.00 | 0.94% | 2,000 |
| Nov 14, 2025 | 1,380.00 | 1,387.00 | 1,379.00 | 1,387.00 | 1,387.00 | 0.51% | 600 |
| Nov 13, 2025 | 1,370.00 | 1,382.00 | 1,370.00 | 1,380.00 | 1,380.00 | 1.10% | 2,500 |
| Nov 12, 2025 | 1,374.00 | 1,374.00 | 1,363.00 | 1,365.00 | 1,365.00 | -0.36% | 900 |
| Nov 11, 2025 | 1,363.00 | 1,370.00 | 1,363.00 | 1,370.00 | 1,370.00 | 0.51% | 600 |
| Nov 10, 2025 | 1,384.00 | 1,384.00 | 1,351.00 | 1,363.00 | 1,363.00 | -1.59% | 3,800 |
| Nov 7, 2025 | 1,389.00 | 1,389.00 | 1,385.00 | 1,385.00 | 1,385.00 | -0.07% | 600 |
| Nov 6, 2025 | 1,389.00 | 1,389.00 | 1,386.00 | 1,386.00 | 1,386.00 | -0.22% | 1,300 |
| Nov 5, 2025 | 1,387.00 | 1,391.00 | 1,386.00 | 1,389.00 | 1,389.00 | 0.07% | 1,200 |
| Nov 4, 2025 | 1,427.00 | 1,435.00 | 1,381.00 | 1,388.00 | 1,388.00 | -8.08% | 10,600 |
| 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 |