Youji Corporation (TYO:2152)
Japan · Delayed Price · Currency is JPY 1,496.00
+27.00 (1.84%)
Nov 6, 2026, 3:30 PM JST
Youji Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,500.00 | 1,501.00 | 1,470.00 | 1,496.00 | 1,496.00 | 1.84% | 900 |
| Nov 5, 2026 | 1,469.00 | 1,498.00 | 1,469.00 | 1,469.00 | 1,469.00 | 0.62% | 700 |
| Nov 4, 2026 | 1,460.00 | 1,470.00 | 1,460.00 | 1,460.00 | 1,460.00 | -2.67% | 700 |
| Oct 30, 2026 | 1,540.00 | 1,540.00 | 1,500.00 | 1,500.00 | 1,500.00 | -5.06% | 500 |
| Oct 28, 2026 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 2.00% | 300 |
| Oct 27, 2026 | 1,550.00 | 1,550.00 | 1,549.00 | 1,549.00 | 1,549.00 | - | 200 |
| Oct 26, 2026 | 1,550.00 | 1,578.00 | 1,549.00 | 1,549.00 | 1,549.00 | - | 2,900 |
| Oct 23, 2026 | 1,562.00 | 1,562.00 | 1,530.00 | 1,549.00 | 1,549.00 | 1.51% | 1,200 |
| Oct 22, 2026 | 1,516.00 | 1,526.00 | 1,516.00 | 1,526.00 | 1,526.00 | 1.53% | 300 |
| Oct 21, 2026 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 2.04% | 800 |
| Oct 20, 2026 | 1,464.00 | 1,500.00 | 1,464.00 | 1,473.00 | 1,473.00 | 1.03% | 800 |
| Oct 19, 2026 | 1,458.00 | 1,458.00 | 1,451.00 | 1,458.00 | 1,458.00 | - | 300 |
| Oct 16, 2026 | 1,443.00 | 1,458.00 | 1,443.00 | 1,458.00 | 1,458.00 | 1.25% | 500 |
| Oct 15, 2026 | 1,492.00 | 1,670.00 | 1,440.00 | 1,440.00 | 1,440.00 | -3.49% | 59,900 |
| Oct 14, 2026 | 1,478.00 | 1,492.00 | 1,478.00 | 1,492.00 | 1,492.00 | 1.02% | 200 |
| Oct 13, 2026 | 1,447.00 | 1,477.00 | 1,447.00 | 1,477.00 | 1,477.00 | 1.03% | 400 |
| Oct 9, 2026 | 1,451.00 | 1,462.00 | 1,447.00 | 1,462.00 | 1,462.00 | -1.28% | 1,200 |
| Oct 5, 2026 | 1,503.00 | 1,503.00 | 1,481.00 | 1,481.00 | 1,481.00 | -1.46% | 700 |
| Oct 2, 2026 | 1,526.00 | 1,526.00 | 1,503.00 | 1,503.00 | 1,503.00 | -1.51% | 500 |
| Oct 1, 2026 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | - | 600 |
| Sep 30, 2026 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | - | 400 |
| Sep 29, 2026 | 1,553.00 | 1,553.00 | 1,526.00 | 1,526.00 | 1,526.00 | -1.74% | 1,100 |
| Sep 28, 2026 | 1,554.00 | 1,554.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.06% | 1,200 |
| Sep 25, 2026 | 1,557.00 | 1,557.00 | 1,552.00 | 1,552.00 | 1,552.00 | -0.32% | 4,800 |
| Sep 24, 2026 | 1,556.00 | 1,563.00 | 1,547.00 | 1,557.00 | 1,557.00 | 0.58% | 1,500 |
| Sep 18, 2026 | 1,547.00 | 1,548.00 | 1,547.00 | 1,548.00 | 1,548.00 | 0.06% | 200 |
| Sep 17, 2026 | 1,550.00 | 1,550.00 | 1,546.00 | 1,547.00 | 1,547.00 | 0.06% | 800 |
| Sep 16, 2026 | 1,549.00 | 1,549.00 | 1,536.00 | 1,546.00 | 1,546.00 | -0.26% | 800 |
| Sep 15, 2026 | 1,513.00 | 1,550.00 | 1,513.00 | 1,550.00 | 1,550.00 | 2.99% | 1,300 |
| Sep 14, 2026 | 1,498.00 | 1,514.00 | 1,498.00 | 1,505.00 | 1,505.00 | 0.47% | 500 |
| Sep 11, 2026 | 1,500.00 | 1,500.00 | 1,498.00 | 1,498.00 | 1,498.00 | -0.99% | 200 |
| Sep 10, 2026 | 1,514.00 | 1,514.00 | 1,513.00 | 1,513.00 | 1,513.00 | -0.92% | 300 |
| Sep 9, 2026 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.33% | 100 |
| Sep 8, 2026 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | -0.52% | 100 |
| Sep 7, 2026 | 1,525.00 | 1,562.00 | 1,525.00 | 1,530.00 | 1,530.00 | 0.07% | 300 |
| Sep 3, 2026 | 1,520.00 | 1,529.00 | 1,515.00 | 1,529.00 | 1,529.00 | 0.59% | 300 |
| Sep 2, 2026 | 1,521.00 | 1,521.00 | 1,520.00 | 1,520.00 | 1,520.00 | -0.07% | 1,200 |
| Sep 1, 2026 | 1,545.00 | 1,545.00 | 1,521.00 | 1,521.00 | 1,521.00 | -2.56% | 300 |
| Aug 31, 2026 | 1,568.00 | 1,568.00 | 1,561.00 | 1,561.00 | 1,561.00 | -0.51% | 300 |
| Aug 28, 2026 | 1,573.00 | 1,573.00 | 1,533.00 | 1,569.00 | 1,569.00 | 1.69% | 1,600 |
| Aug 27, 2026 | 1,536.00 | 1,559.00 | 1,536.00 | 1,543.00 | 1,543.00 | 0.46% | 300 |
| 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 |