Youji Corporation (TYO:2152)
Japan · Delayed Price · Currency is JPY 1,496.00
+19.00 (1.29%)
Jun 4, 2026, 9:00 AM JST
Youji Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 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 |
| Jun 1, 2026 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | - | 100 |
| May 29, 2026 | 1,460.00 | 1,479.00 | 1,460.00 | 1,479.00 | 1,479.00 | -0.60% | 300 |
| May 28, 2026 | 1,500.00 | 1,500.00 | 1,458.00 | 1,488.00 | 1,488.00 | -0.93% | 1,000 |
| May 27, 2026 | 1,475.00 | 1,502.00 | 1,458.00 | 1,502.00 | 1,502.00 | -0.86% | 300 |
| May 26, 2026 | 1,469.00 | 1,515.00 | 1,443.00 | 1,515.00 | 1,515.00 | 3.13% | 1,500 |
| May 25, 2026 | 1,509.00 | 1,509.00 | 1,439.00 | 1,469.00 | 1,469.00 | 1.38% | 3,000 |
| May 22, 2026 | 1,435.00 | 1,450.00 | 1,435.00 | 1,449.00 | 1,449.00 | 1.97% | 600 |
| May 21, 2026 | 1,430.00 | 1,430.00 | 1,421.00 | 1,421.00 | 1,421.00 | 0.21% | 300 |
| May 20, 2026 | 1,399.00 | 1,418.00 | 1,388.00 | 1,418.00 | 1,418.00 | 1.29% | 300 |
| May 19, 2026 | 1,390.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,400.00 | 1.08% | 2,600 |
| May 18, 2026 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | - | 100 |
| May 15, 2026 | 1,400.00 | 1,412.00 | 1,371.00 | 1,385.00 | 1,385.00 | -2.60% | 1,700 |
| 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 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 9, 2026 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | -2.02% | 100 |
| 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 1, 2026 | 1,526.00 | 1,541.00 | 1,486.00 | 1,534.00 | 1,534.00 | 0.52% | 2,500 |
| Mar 30, 2026 | 1,546.00 | 1,546.00 | 1,526.00 | 1,526.00 | 1,526.00 | 5.68% | 500 |
| Mar 27, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,444.00 | -0.74% | 1,300 |
| Mar 26, 2026 | 1,470.00 | 1,507.00 | 1,470.00 | 1,481.00 | 1,454.81 | -1.66% | 1,800 |
| Mar 25, 2026 | 1,507.00 | 1,507.00 | 1,467.00 | 1,506.00 | 1,479.36 | 2.03% | 3,200 |
| Mar 24, 2026 | 1,507.00 | 1,508.00 | 1,453.00 | 1,476.00 | 1,449.89 | 2.00% | 1,300 |
| Mar 23, 2026 | 1,531.00 | 1,545.00 | 1,447.00 | 1,447.00 | 1,421.41 | -6.34% | 2,100 |
| Mar 19, 2026 | 1,550.00 | 1,550.00 | 1,520.00 | 1,545.00 | 1,517.67 | -0.58% | 800 |
| Mar 18, 2026 | 1,522.00 | 1,554.00 | 1,505.00 | 1,554.00 | 1,526.51 | 3.32% | 1,000 |
| Mar 17, 2026 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 1,477.40 | 1.28% | 300 |
| Mar 16, 2026 | 1,522.00 | 1,522.00 | 1,485.00 | 1,485.00 | 1,458.73 | 1.64% | 700 |
| Mar 13, 2026 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 1,435.16 | 0.07% | 1,000 |
| Mar 11, 2026 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,434.18 | -1.42% | 200 |
| Mar 10, 2026 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 1,454.81 | - | 100 |
| Mar 9, 2026 | 1,450.00 | 1,481.00 | 1,421.00 | 1,481.00 | 1,454.81 | 2.14% | 500 |