Skip to main content
logo
Yossix Holdings Co.,Ltd. (TYO:3221)
Japan flag Japan · Delayed Price · Currency is JPY
3,400.00
+15.00 (0.44%)
Mar 25, 2026, 3:30 PM JST

Yossix Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20263,410.003,440.003,375.003,400.003,400.000.44%29,500
Mar 24, 20263,395.003,430.003,375.003,385.003,385.002.27%27,500
Mar 23, 20263,345.003,355.003,310.003,310.003,310.00-1.93%32,800
Mar 19, 20263,425.003,455.003,375.003,375.003,375.00-2.46%31,400
Mar 18, 20263,485.003,500.003,440.003,460.003,460.00-0.29%23,800
Mar 17, 20263,455.003,490.003,445.003,470.003,470.001.02%26,200
Mar 16, 20263,560.003,560.003,435.003,435.003,435.00-2.14%33,800
Mar 13, 20263,480.003,590.003,480.003,510.003,510.001.30%32,800
Mar 12, 20263,515.003,515.003,465.003,465.003,465.00-1.14%25,500
Mar 11, 20263,570.003,570.003,505.003,505.003,505.00-0.85%20,300
Mar 10, 20263,555.003,585.003,510.003,535.003,535.001.14%32,900
Mar 9, 20263,410.003,515.003,410.003,495.003,495.00-1.27%33,300
Mar 6, 20263,480.003,555.003,470.003,540.003,540.001.14%24,300
Mar 5, 20263,510.003,560.003,470.003,500.003,500.001.16%33,500
Mar 4, 20263,355.003,460.003,355.003,460.003,460.000.14%48,700
Mar 3, 20263,600.003,600.003,455.003,455.003,455.00-4.56%51,200
Mar 2, 20263,590.003,640.003,550.003,620.003,620.00-0.55%28,400
Feb 27, 20263,615.003,650.003,615.003,640.003,640.001.25%22,200
Feb 26, 20263,530.003,645.003,530.003,595.003,595.001.27%32,700
Feb 25, 20263,570.003,600.003,535.003,550.003,550.00-1.11%30,800
Feb 24, 20263,545.003,615.003,535.003,590.003,590.001.13%29,200
Feb 20, 20263,550.003,575.003,545.003,550.003,550.00-0.70%20,700
Feb 19, 20263,550.003,610.003,525.003,575.003,575.00-34,900
Feb 18, 20263,500.003,615.003,500.003,575.003,575.002.44%36,300
Feb 17, 20263,590.003,590.003,455.003,490.003,490.00-3.19%56,400
Feb 16, 20263,550.003,625.003,545.003,605.003,605.003.44%52,800
Feb 13, 20263,525.003,530.003,465.003,485.003,485.00-0.71%40,800
Feb 12, 20263,425.003,525.003,410.003,510.003,510.002.48%47,300
Feb 10, 20263,340.003,450.003,325.003,425.003,425.003.32%56,200
Feb 9, 20263,375.003,375.003,250.003,315.003,315.004.74%88,600
Feb 6, 20263,190.003,205.003,145.003,165.003,165.00-1.09%24,200
Feb 5, 20263,150.003,225.003,140.003,200.003,200.002.56%30,700
Feb 4, 20263,120.003,140.003,110.003,120.003,120.00-0.48%47,400
Feb 3, 20263,155.003,160.003,130.003,135.003,135.00-0.79%35,000
Feb 2, 20263,185.003,200.003,150.003,160.003,160.000.48%76,400
Jan 30, 20263,125.003,160.003,100.003,145.003,145.001.29%42,700
Jan 29, 20263,085.003,120.003,060.003,105.003,105.000.81%49,900
Jan 28, 20263,125.003,125.003,065.003,080.003,080.00-1.44%32,200
Jan 27, 20263,185.003,185.003,125.003,125.003,125.00-1.88%28,500
Jan 26, 20263,180.003,200.003,160.003,185.003,185.00-0.31%27,700
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