Skip to main content
logo
Yossix Holdings Co.,Ltd. (TYO:3221)
Japan flag Japan · Delayed Price · Currency is JPY
3,215.00
+85.00 (2.72%)
Jul 6, 2026, 3:30 PM JST

Yossix Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 20263,150.003,225.003,150.003,215.003,215.002.72%30,700
Jul 3, 20263,135.003,180.003,130.003,130.003,130.00-27,100
Jul 2, 20263,110.003,160.003,110.003,130.003,130.000.81%18,800
Jul 1, 20263,145.003,145.003,105.003,105.003,105.00-1.58%35,800
Jun 30, 20263,205.003,205.003,150.003,155.003,155.00-0.79%24,100
Jun 29, 20263,180.003,240.003,170.003,180.003,180.00-30,300
Jun 26, 20263,200.003,200.003,140.003,180.003,180.00-0.63%10,600
Jun 25, 20263,170.003,210.003,170.003,200.003,200.000.47%13,300
Jun 24, 20263,155.003,190.003,155.003,185.003,185.000.95%9,800
Jun 23, 20263,140.003,190.003,140.003,155.003,155.000.32%16,100
Jun 22, 20263,195.003,195.003,135.003,145.003,145.00-1.56%11,500
Jun 19, 20263,135.003,200.003,135.003,195.003,195.002.08%9,700
Jun 18, 20263,155.003,165.003,130.003,130.003,130.00-1.26%11,300
Jun 17, 20263,185.003,215.003,170.003,170.003,170.00-0.16%11,300
Jun 16, 20263,215.003,215.003,135.003,175.003,175.00-2.31%15,400
Jun 15, 20263,220.003,255.003,205.003,250.003,250.003.17%24,200
Jun 12, 20263,135.003,160.003,105.003,150.003,150.00-22,300
Jun 11, 20263,175.003,175.003,130.003,150.003,150.00-0.79%10,700
Jun 10, 20263,095.003,175.003,095.003,175.003,175.002.58%18,000
Jun 9, 20263,095.003,150.003,090.003,095.003,095.00-17,300
Jun 8, 20263,065.003,130.003,065.003,095.003,095.00-0.32%18,600
Jun 5, 20263,095.003,135.003,090.003,105.003,105.001.80%10,800
Jun 4, 20263,085.003,105.003,050.003,050.003,050.00-2.09%20,200
Jun 3, 20263,100.003,130.003,055.003,115.003,115.000.97%17,100
Jun 2, 20263,100.003,110.003,045.003,085.003,085.00-1.12%32,800
Jun 1, 20263,210.003,230.003,100.003,120.003,120.00-2.80%38,800
May 29, 20263,250.003,275.003,210.003,210.003,210.00-1.53%8,900
May 28, 20263,275.003,275.003,220.003,260.003,260.00-0.46%16,300
May 27, 20263,225.003,290.003,220.003,275.003,275.001.08%12,600
May 26, 20263,300.003,300.003,225.003,240.003,240.00-0.46%10,100
May 25, 20263,335.003,355.003,250.003,255.003,255.00-2.25%22,800
May 22, 20263,275.003,350.003,240.003,330.003,330.001.52%15,400
May 21, 20263,240.003,300.003,240.003,280.003,280.000.46%13,500
May 20, 20263,250.003,265.003,200.003,265.003,265.000.46%15,900
May 19, 20263,245.003,260.003,200.003,250.003,250.000.78%15,100
May 18, 20263,335.003,335.003,225.003,225.003,225.00-3.30%22,600
May 15, 20263,310.003,335.003,285.003,335.003,335.000.76%24,200
May 14, 20263,200.003,330.003,200.003,310.003,310.003.12%28,200
May 13, 20263,220.003,300.003,205.003,210.003,210.000.31%30,400
May 12, 20263,280.003,280.003,180.003,200.003,200.00-2.29%27,100
May 11, 20263,100.003,305.003,100.003,275.003,275.004.63%59,400
May 8, 20263,175.003,175.003,100.003,130.003,130.00-0.95%37,000
May 7, 20263,155.003,205.003,155.003,160.003,160.000.32%22,500
May 1, 20263,235.003,235.003,150.003,150.003,150.00-2.63%22,400
Apr 30, 20263,275.003,275.003,185.003,235.003,235.00-1.52%27,400
Apr 28, 20263,325.003,325.003,250.003,285.003,285.00-0.45%23,700
Apr 27, 20263,270.003,325.003,270.003,300.003,300.000.76%17,500
Apr 24, 20263,310.003,315.003,265.003,275.003,275.00-1.65%19,000
Apr 23, 20263,365.003,365.003,320.003,330.003,330.00-1.04%15,900
Apr 22, 20263,395.003,400.003,350.003,365.003,365.00-0.88%18,300