Skip to main content
logo
Yossix Holdings Co.,Ltd. (TYO:3221)
Japan flag Japan · Delayed Price · Currency is JPY
3,130.00
-20.00 (-0.63%)
Sep 25, 2026, 3:24 PM JST

Yossix Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20263,155.003,165.003,125.003,150.00--45,500
Sep 24, 20263,205.003,210.003,150.003,150.003,150.00-1.87%70,400
Sep 18, 20263,210.003,235.003,210.003,210.003,210.00-32,900
Sep 17, 20263,225.003,240.003,200.003,210.003,210.00-0.62%50,400
Sep 16, 20263,240.003,245.003,230.003,230.003,230.00-0.15%22,100
Sep 15, 20263,215.003,245.003,215.003,235.003,235.000.62%18,000
Sep 14, 20263,210.003,230.003,205.003,215.003,215.000.47%30,800
Sep 11, 20263,200.003,220.003,195.003,200.003,200.00-25,200
Sep 10, 20263,185.003,215.003,180.003,200.003,200.000.47%22,400
Sep 9, 20263,250.003,250.003,180.003,185.003,185.00-2.00%46,100
Sep 8, 20263,250.003,265.003,250.003,250.003,250.00-0.61%20,400
Sep 7, 20263,270.003,285.003,245.003,270.003,270.00-22,600
Sep 4, 20263,230.003,290.003,230.003,270.003,270.001.24%29,200
Sep 3, 20263,270.003,280.003,230.003,230.003,230.00-19,600
Sep 2, 20263,265.003,275.003,230.003,230.003,230.00-1.22%31,000
Sep 1, 20263,300.003,340.003,270.003,270.003,270.00-0.91%28,600
Aug 31, 20263,365.003,375.003,300.003,300.003,300.00-1.49%37,000
Aug 28, 20263,330.003,365.003,325.003,350.003,350.000.15%27,700
Aug 27, 20263,365.003,380.003,330.003,345.003,345.00-0.59%24,800
Aug 26, 20263,365.003,395.003,365.003,365.003,365.00-11,200
Aug 25, 20263,375.003,405.003,360.003,365.003,365.00-0.30%17,400
Aug 24, 20263,385.003,430.003,375.003,375.003,375.000.15%17,100
Aug 21, 20263,385.003,415.003,365.003,370.003,370.00-0.44%17,300
Aug 20, 20263,345.003,405.003,345.003,385.003,385.001.04%13,100
Aug 19, 20263,290.003,370.003,285.003,350.003,350.000.60%23,600
Aug 18, 20263,305.003,345.003,275.003,330.003,330.001.68%34,300
Aug 17, 20263,270.003,305.003,230.003,275.003,275.000.15%60,800
Aug 14, 20263,215.003,270.003,200.003,270.003,270.001.55%49,300
Aug 13, 20263,165.003,235.003,135.003,220.003,220.002.06%52,100
Aug 12, 20263,145.003,170.003,140.003,155.003,155.000.32%42,500
Aug 10, 20263,255.003,255.003,115.003,145.003,145.00-2.93%69,100
Aug 7, 20263,280.003,305.003,240.003,240.003,240.00-0.31%28,100
Aug 6, 20263,210.003,250.003,195.003,250.003,250.000.93%32,800
Aug 5, 20263,250.003,250.003,215.003,220.003,220.000.31%17,000
Aug 4, 20263,260.003,260.003,205.003,210.003,210.000.31%24,000
Aug 3, 20263,210.003,250.003,150.003,200.003,200.00-1.39%63,800
Jul 31, 20263,265.003,275.003,230.003,245.003,245.00-1.22%24,800
Jul 30, 20263,275.003,315.003,250.003,285.003,285.00-0.61%36,900
Jul 29, 20263,255.003,325.003,245.003,305.003,305.002.48%37,600
Jul 28, 20263,245.003,270.003,205.003,225.003,225.00-1.83%40,400
Jul 27, 20263,245.003,290.003,230.003,285.003,285.001.70%34,400
Jul 24, 20263,205.003,240.003,180.003,230.003,230.000.62%22,800
Jul 23, 20263,190.003,220.003,155.003,210.003,210.000.31%21,500
Jul 22, 20263,200.003,225.003,180.003,200.003,200.000.47%19,800
Jul 21, 20263,195.003,250.003,180.003,185.003,185.000.79%23,900
Jul 17, 20263,240.003,255.003,160.003,160.003,160.00-1.86%33,800
Jul 16, 20263,265.003,295.003,220.003,220.003,220.00-1.38%23,800
Jul 15, 20263,335.003,350.003,250.003,265.003,265.00-1.21%28,800
Jul 14, 20263,290.003,340.003,290.003,305.003,305.000.46%18,700
Jul 13, 20263,270.003,300.003,250.003,290.003,290.000.92%24,100