Youji Corporation (TYO:2152)
Japan · Delayed Price · Currency is JPY 1,385.00
-37.00 (-2.60%)
May 15, 2026, 3:30 PM JST
Youji Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1,499.00 | 1,499.00 | 1,413.00 | 1,422.00 | 1,422.00 | -4.88% | 2,800 |
| May 13, 2026 | 1,539.00 | 1,540.00 | 1,495.00 | 1,495.00 | 1,495.00 | -2.92% | 1,900 |
| May 12, 2026 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | - | - |
| May 11, 2026 | 1,510.00 | 1,550.00 | 1,510.00 | 1,540.00 | 1,540.00 | -0.65% | 3,500 |
| May 8, 2026 | 1,509.00 | 1,550.00 | 1,509.00 | 1,550.00 | 1,550.00 | 2.65% | 1,000 |
| May 7, 2026 | 1,516.00 | 1,517.00 | 1,510.00 | 1,510.00 | 1,510.00 | -0.40% | 1,000 |
| May 1, 2026 | 1,516.00 | 1,541.00 | 1,516.00 | 1,516.00 | 1,516.00 | - | 900 |
| Apr 30, 2026 | 1,550.00 | 1,550.00 | 1,516.00 | 1,516.00 | 1,516.00 | -4.41% | 600 |
| Apr 28, 2026 | 1,593.00 | 1,593.00 | 1,536.00 | 1,586.00 | 1,586.00 | -0.25% | 1,100 |
| Apr 27, 2026 | 1,594.00 | 1,594.00 | 1,534.00 | 1,590.00 | 1,590.00 | 1.40% | 3,500 |
| Apr 24, 2026 | 1,531.00 | 1,568.00 | 1,521.00 | 1,568.00 | 1,568.00 | 3.50% | 300 |
| Apr 23, 2026 | 1,546.00 | 1,546.00 | 1,513.00 | 1,515.00 | 1,515.00 | -2.07% | 600 |
| Apr 22, 2026 | 1,515.00 | 1,587.00 | 1,511.00 | 1,547.00 | 1,547.00 | 3.48% | 3,000 |
| Apr 21, 2026 | 1,481.00 | 1,498.00 | 1,481.00 | 1,495.00 | 1,495.00 | 0.95% | 900 |
| Apr 20, 2026 | 1,471.00 | 1,487.00 | 1,470.00 | 1,481.00 | 1,481.00 | - | 700 |
| Apr 17, 2026 | 1,476.00 | 1,481.00 | 1,476.00 | 1,481.00 | 1,481.00 | -0.07% | 200 |
| Apr 16, 2026 | 1,500.00 | 1,500.00 | 1,482.00 | 1,482.00 | 1,482.00 | -1.20% | 200 |
| Apr 15, 2026 | 1,530.00 | 1,530.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.27% | 500 |
| Apr 14, 2026 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | - | - |
| Apr 13, 2026 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | - | - |
| Apr 10, 2026 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | - | - |
| Apr 9, 2026 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | -2.02% | 100 |
| Apr 8, 2026 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | - | - |
| Apr 7, 2026 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | - | - |
| Apr 6, 2026 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | - | 100 |
| Apr 3, 2026 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.07% | 100 |
| Apr 2, 2026 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | - | - |
| Apr 1, 2026 | 1,526.00 | 1,541.00 | 1,486.00 | 1,534.00 | 1,534.00 | 0.52% | 2,500 |
| Mar 31, 2026 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | - | - |
| Mar 30, 2026 | 1,546.00 | 1,546.00 | 1,526.00 | 1,526.00 | 1,526.00 | 3.81% | 500 |
| Mar 27, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,446.00 | -0.74% | 1,300 |
| Mar 26, 2026 | 1,470.00 | 1,507.00 | 1,470.00 | 1,481.00 | 1,456.82 | -1.66% | 1,800 |
| Mar 25, 2026 | 1,507.00 | 1,507.00 | 1,467.00 | 1,506.00 | 1,481.41 | 2.03% | 3,200 |
| Mar 24, 2026 | 1,507.00 | 1,508.00 | 1,453.00 | 1,476.00 | 1,451.90 | 2.00% | 1,300 |
| Mar 23, 2026 | 1,531.00 | 1,545.00 | 1,447.00 | 1,447.00 | 1,423.38 | -6.34% | 2,100 |
| Mar 19, 2026 | 1,550.00 | 1,550.00 | 1,520.00 | 1,545.00 | 1,519.78 | -0.58% | 800 |
| Mar 18, 2026 | 1,522.00 | 1,554.00 | 1,505.00 | 1,554.00 | 1,528.63 | 3.32% | 1,000 |
| Mar 17, 2026 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 1,479.44 | 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 12, 2026 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | - | - |
| 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 |