Youji Corporation (TYO:2152)
Japan · Delayed Price · Currency is JPY 1,543.00
+7.00 (0.46%)
Aug 27, 2026, 1:12 PM JST
Youji Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,570.00 | 1,570.00 | 1,536.00 | 1,536.00 | 1,536.00 | -3.21% | 600 |
| Aug 25, 2026 | 1,594.00 | 1,594.00 | 1,584.00 | 1,587.00 | 1,587.00 | 1.08% | 3,500 |
| Aug 24, 2026 | 1,556.00 | 1,570.00 | 1,556.00 | 1,570.00 | 1,570.00 | 2.35% | 600 |
| Aug 21, 2026 | 1,555.00 | 1,558.00 | 1,534.00 | 1,534.00 | 1,534.00 | -0.39% | 500 |
| Aug 20, 2026 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1.92% | 100 |
| Aug 18, 2026 | 1,539.00 | 1,539.00 | 1,501.00 | 1,511.00 | 1,511.00 | -1.88% | 1,100 |
| Aug 17, 2026 | 1,537.00 | 1,540.00 | 1,537.00 | 1,540.00 | 1,540.00 | 0.65% | 500 |
| Aug 14, 2026 | 1,516.00 | 1,530.00 | 1,516.00 | 1,530.00 | 1,530.00 | 0.92% | 300 |
| Aug 10, 2026 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 2.43% | 200 |
| Aug 5, 2026 | 1,448.00 | 1,480.00 | 1,448.00 | 1,480.00 | 1,480.00 | 2.21% | 2,800 |
| Aug 4, 2026 | 1,450.00 | 1,450.00 | 1,447.00 | 1,448.00 | 1,448.00 | -1.96% | 500 |
| Aug 3, 2026 | 1,477.00 | 1,477.00 | 1,477.00 | 1,477.00 | 1,477.00 | -2.64% | 1,500 |
| Jul 31, 2026 | 1,510.00 | 1,517.00 | 1,509.00 | 1,517.00 | 1,517.00 | 1.00% | 400 |
| Jul 30, 2026 | 1,553.00 | 1,556.00 | 1,502.00 | 1,502.00 | 1,502.00 | -4.39% | 2,100 |
| Jul 29, 2026 | 1,607.00 | 1,607.00 | 1,571.00 | 1,571.00 | 1,571.00 | -3.02% | 2,300 |
| Jul 28, 2026 | 1,628.00 | 1,628.00 | 1,593.00 | 1,620.00 | 1,620.00 | 1.25% | 3,800 |
| Jul 27, 2026 | 1,576.00 | 1,600.00 | 1,576.00 | 1,600.00 | 1,600.00 | 2.83% | 4,500 |
| Jul 24, 2026 | 1,535.00 | 1,556.00 | 1,535.00 | 1,556.00 | 1,556.00 | 1.57% | 900 |
| Jul 23, 2026 | 1,548.00 | 1,548.00 | 1,532.00 | 1,532.00 | 1,532.00 | 0.13% | 300 |
| Jul 22, 2026 | 1,540.00 | 1,540.00 | 1,517.00 | 1,530.00 | 1,530.00 | - | 1,300 |
| Jul 21, 2026 | 1,524.00 | 1,535.00 | 1,507.00 | 1,530.00 | 1,530.00 | 4.51% | 9,000 |
| Jul 17, 2026 | 1,492.00 | 1,492.00 | 1,461.00 | 1,464.00 | 1,464.00 | -2.79% | 1,400 |
| Jul 16, 2026 | 1,505.00 | 1,520.00 | 1,505.00 | 1,506.00 | 1,506.00 | 1.14% | 1,600 |
| Jul 15, 2026 | 1,493.00 | 1,503.00 | 1,483.00 | 1,489.00 | 1,489.00 | 1.78% | 3,300 |
| Jul 14, 2026 | 1,455.00 | 1,463.00 | 1,430.00 | 1,463.00 | 1,463.00 | 0.55% | 1,100 |
| Jul 13, 2026 | 1,441.00 | 1,464.00 | 1,431.00 | 1,455.00 | 1,455.00 | 1.75% | 2,100 |
| Jul 10, 2026 | 1,420.00 | 1,450.00 | 1,420.00 | 1,430.00 | 1,430.00 | 0.70% | 900 |
| Jul 9, 2026 | 1,444.00 | 1,444.00 | 1,420.00 | 1,420.00 | 1,420.00 | -1.93% | 200 |
| Jul 6, 2026 | 1,420.00 | 1,448.00 | 1,395.00 | 1,448.00 | 1,448.00 | 1.97% | 500 |
| Jul 3, 2026 | 1,395.00 | 1,420.00 | 1,390.00 | 1,420.00 | 1,420.00 | 0.42% | 1,100 |
| Jul 1, 2026 | 1,400.00 | 1,414.00 | 1,400.00 | 1,414.00 | 1,414.00 | -0.49% | 500 |
| Jun 30, 2026 | 1,434.00 | 1,440.00 | 1,412.00 | 1,421.00 | 1,421.00 | -2.94% | 1,700 |
| Jun 29, 2026 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 0.21% | 700 |
| Jun 26, 2026 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | -0.75% | 200 |
| Jun 25, 2026 | 1,490.00 | 1,490.00 | 1,467.00 | 1,472.00 | 1,472.00 | 0.82% | 3,600 |
| Jun 24, 2026 | 1,464.00 | 1,480.00 | 1,450.00 | 1,460.00 | 1,460.00 | 1.46% | 1,400 |
| Jun 23, 2026 | 1,464.00 | 1,464.00 | 1,439.00 | 1,439.00 | 1,439.00 | -1.24% | 300 |
| Jun 22, 2026 | 1,464.00 | 1,464.00 | 1,453.00 | 1,457.00 | 1,457.00 | -0.48% | 1,000 |
| Jun 19, 2026 | 1,480.00 | 1,480.00 | 1,428.00 | 1,464.00 | 1,464.00 | -2.20% | 1,200 |
| Jun 18, 2026 | 1,427.00 | 1,497.00 | 1,427.00 | 1,497.00 | 1,497.00 | 7.16% | 3,400 |
| Jun 17, 2026 | 1,407.00 | 1,407.00 | 1,397.00 | 1,397.00 | 1,397.00 | -2.78% | 300 |
| Jun 16, 2026 | 1,450.00 | 1,450.00 | 1,437.00 | 1,437.00 | 1,437.00 | -0.90% | 400 |
| Jun 15, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 2.11% | 400 |
| Jun 11, 2026 | 1,382.00 | 1,420.00 | 1,382.00 | 1,420.00 | 1,420.00 | 2.38% | 900 |
| Jun 10, 2026 | 1,392.00 | 1,392.00 | 1,387.00 | 1,387.00 | 1,387.00 | -0.36% | 200 |
| Jun 9, 2026 | 1,397.00 | 1,400.00 | 1,384.00 | 1,392.00 | 1,392.00 | -3.40% | 3,500 |
| Jun 5, 2026 | 1,466.00 | 1,466.00 | 1,441.00 | 1,441.00 | 1,441.00 | -3.68% | 200 |
| Jun 4, 2026 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 1.29% | 100 |
| Jun 3, 2026 | 1,481.00 | 1,481.00 | 1,477.00 | 1,477.00 | 1,477.00 | -1.40% | 200 |
| Jun 2, 2026 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1.28% | 300 |