Skip to main content
logo
Yossix Holdings Co.,Ltd. (TYO:3221)
Japan flag Japan · Delayed Price · Currency is JPY
3,240.00
-15.00 (-0.46%)
May 26, 2026, 3:30 PM JST

Yossix Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 21, 20263,420.003,430.003,385.003,395.003,395.00-0.15%11,900
Apr 20, 20263,420.003,430.003,400.003,400.003,400.00-0.58%13,700
Apr 17, 20263,415.003,445.003,415.003,420.003,420.00-0.73%10,300
Apr 16, 20263,430.003,460.003,420.003,445.003,445.000.44%17,000
Apr 15, 20263,475.003,475.003,415.003,430.003,430.000.15%13,900
Apr 14, 20263,460.003,480.003,400.003,425.003,425.00-1.30%20,900
Apr 13, 20263,460.003,470.003,425.003,470.003,470.00-0.14%14,700
Apr 10, 20263,555.003,555.003,455.003,475.003,475.00-1.28%17,000
Apr 9, 20263,580.003,600.003,510.003,520.003,520.00-2.09%21,000
Apr 8, 20263,545.003,595.003,535.003,595.003,595.002.57%35,100
Apr 7, 20263,500.003,510.003,470.003,505.003,505.000.57%18,100
Apr 6, 20263,500.003,520.003,480.003,485.003,485.00-0.14%17,500
Apr 3, 20263,455.003,495.003,445.003,490.003,490.001.01%12,300
Apr 2, 20263,435.003,520.003,425.003,455.003,455.000.73%36,600
Apr 1, 20263,395.003,430.003,375.003,430.003,430.001.18%26,600
Mar 31, 20263,335.003,400.003,325.003,390.003,390.001.50%36,900
Mar 30, 20263,290.003,355.003,265.003,340.003,340.000.33%125,000
Mar 27, 20263,395.003,420.003,310.003,345.003,329.00-1.04%190,200
Mar 26, 20263,410.003,435.003,350.003,380.003,363.83-0.59%50,300
Mar 25, 20263,410.003,440.003,375.003,400.003,383.740.44%29,500
Mar 24, 20263,395.003,430.003,375.003,385.003,368.812.27%27,500
Mar 23, 20263,345.003,355.003,310.003,310.003,294.17-1.93%32,800
Mar 19, 20263,425.003,455.003,375.003,375.003,358.86-2.46%31,400
Mar 18, 20263,485.003,500.003,440.003,460.003,443.45-0.29%23,800
Mar 17, 20263,455.003,490.003,445.003,470.003,453.401.02%26,200
Mar 16, 20263,560.003,560.003,435.003,435.003,418.57-2.14%33,800
Mar 13, 20263,480.003,590.003,480.003,510.003,493.211.30%32,800
Mar 12, 20263,515.003,515.003,465.003,465.003,448.43-1.14%25,500
Mar 11, 20263,570.003,570.003,505.003,505.003,488.23-0.85%20,300
Mar 10, 20263,555.003,585.003,510.003,535.003,518.091.14%32,900