Skip to main content
logo
Yossix Holdings Co.,Ltd. (TYO:3221)
Japan flag Japan · Delayed Price · Currency is JPY
3,195.00
-30.00 (-0.93%)
Jan 23, 2026, 3:30 PM JST

Yossix Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,240.003,240.003,195.003,195.003,195.00-0.93%28,200
Jan 22, 20263,185.003,240.003,175.003,225.003,225.001.57%44,200
Jan 21, 20263,200.003,210.003,175.003,175.003,175.00-1.40%31,000
Jan 20, 20263,185.003,245.003,160.003,220.003,220.001.42%33,500
Jan 19, 20263,215.003,215.003,170.003,175.003,175.00-0.63%35,400
Jan 16, 20263,190.003,235.003,180.003,195.003,195.00-0.78%39,400
Jan 15, 20263,140.003,220.003,130.003,220.003,220.003.37%40,500
Jan 14, 20263,085.003,115.003,085.003,115.003,115.000.97%21,900
Jan 13, 20263,130.003,130.003,085.003,085.003,085.00-0.32%39,800
Jan 9, 20263,085.003,125.003,085.003,095.003,095.000.65%29,400
Jan 8, 20263,090.003,090.003,055.003,075.003,075.00-0.49%40,800
Jan 7, 20263,045.003,095.003,020.003,090.003,090.001.48%39,700
Jan 6, 20262,993.003,050.002,990.003,045.003,045.002.25%44,300
Jan 5, 20262,969.002,990.002,944.002,978.002,978.000.74%38,400
Dec 30, 20252,970.002,979.002,955.002,956.002,956.00-1.47%46,500
Dec 29, 20253,005.003,005.002,974.003,000.003,000.00-0.17%36,800
Dec 26, 20252,949.003,010.002,949.003,005.003,005.002.42%43,900
Dec 25, 20252,950.002,951.002,920.002,934.002,934.00-0.71%38,900
Dec 24, 20252,960.002,975.002,940.002,955.002,955.00-0.47%17,500
Dec 23, 20252,943.002,975.002,943.002,969.002,969.000.88%17,000
Dec 22, 20252,980.002,988.002,929.002,943.002,943.00-0.94%27,900
Dec 19, 20252,983.003,010.002,971.002,971.002,971.00-0.87%43,500
Dec 18, 20252,944.003,000.002,938.002,997.002,997.001.80%29,000
Dec 17, 20252,945.002,956.002,920.002,944.002,944.00-24,000
Dec 16, 20252,958.002,983.002,940.002,944.002,944.00-0.47%27,800
Dec 15, 20252,920.002,975.002,920.002,958.002,958.001.30%32,400
Dec 12, 20252,863.002,920.002,861.002,920.002,920.003.22%45,000
Dec 11, 20252,902.002,902.002,812.002,829.002,829.00-2.18%35,200
Dec 10, 20252,880.002,907.002,880.002,892.002,892.000.17%25,900
Dec 9, 20252,921.002,939.002,880.002,887.002,887.00-1.57%29,600
Dec 8, 20252,887.002,934.002,887.002,933.002,933.001.59%42,400
Dec 5, 20252,875.002,895.002,858.002,887.002,887.00-0.03%25,900
Dec 4, 20252,908.002,923.002,878.002,888.002,888.00-0.79%38,900
Dec 3, 20252,942.002,943.002,911.002,911.002,911.00-1.05%31,500
Dec 2, 20252,930.002,956.002,913.002,942.002,942.00-0.03%29,000
Dec 1, 20252,948.002,984.002,925.002,943.002,943.000.03%26,900
Nov 28, 20252,920.002,954.002,920.002,942.002,942.000.75%29,700
Nov 27, 20252,925.002,935.002,908.002,920.002,920.00-0.14%26,100
Nov 26, 20252,936.002,939.002,910.002,924.002,924.00-0.41%21,300
Nov 25, 20252,977.003,010.002,928.002,936.002,936.00-1.41%40,500
Nov 21, 20252,869.002,978.002,854.002,978.002,978.003.55%56,500
Nov 20, 20252,852.002,887.002,833.002,876.002,876.001.73%33,600
Nov 19, 20252,870.002,900.002,824.002,827.002,827.00-2.38%36,300
Nov 18, 20252,924.002,929.002,880.002,896.002,896.00-1.23%42,000
Nov 17, 20252,900.002,932.002,883.002,932.002,932.001.10%43,800
Nov 14, 20252,848.002,905.002,848.002,900.002,900.002.08%76,500
Nov 13, 20252,784.002,848.002,784.002,841.002,841.001.18%51,100
Nov 12, 20252,782.002,819.002,767.002,808.002,808.000.93%73,300
Nov 11, 20252,800.002,845.002,758.002,782.002,782.00-1.28%101,500
Nov 10, 20252,665.002,824.002,655.002,818.002,818.0011.16%224,400