Skip to main content
logo
Yossix Holdings Co.,Ltd. (TYO:3221)
Japan flag Japan · Delayed Price · Currency is JPY
2,934.00
+24.00 (0.82%)
Oct 15, 2026, 3:30 PM JST

Yossix Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20262,903.002,952.002,893.002,934.002,934.000.82%49,100
Oct 14, 20262,909.002,918.002,875.002,910.002,910.000.21%31,000
Oct 13, 20262,887.002,935.002,887.002,904.002,904.001.29%47,200
Oct 9, 20262,862.002,914.002,858.002,867.002,867.000.21%54,400
Oct 8, 20262,871.002,876.002,829.002,861.002,861.00-0.76%43,200
Oct 7, 20262,841.002,891.002,836.002,883.002,883.000.70%54,800
Oct 6, 20262,861.002,881.002,843.002,863.002,863.00-0.62%63,800
Oct 5, 20262,920.002,929.002,880.002,881.002,881.00-1.64%49,800
Oct 2, 20263,000.003,000.002,914.002,929.002,929.00-2.85%69,500
Oct 1, 20263,030.003,035.003,015.003,015.003,015.00-1.31%23,900
Sep 30, 20263,070.003,110.003,010.003,055.003,055.00-0.49%42,600
Sep 29, 20263,145.003,145.003,055.003,070.003,070.00-2.51%110,200
Sep 28, 20263,145.003,165.003,115.003,165.003,149.001.12%178,100
Sep 25, 20263,155.003,165.003,125.003,130.003,114.18-0.63%63,100
Sep 24, 20263,205.003,210.003,150.003,150.003,134.08-1.87%70,400
Sep 18, 20263,210.003,235.003,210.003,210.003,193.77-32,900
Sep 17, 20263,225.003,240.003,200.003,210.003,193.77-0.62%53,600
Sep 16, 20263,240.003,245.003,230.003,230.003,213.67-0.15%22,100
Sep 15, 20263,215.003,245.003,215.003,235.003,218.650.62%18,000
Sep 14, 20263,210.003,230.003,205.003,215.003,198.750.47%30,800
Sep 11, 20263,200.003,220.003,195.003,200.003,183.82-25,200
Sep 10, 20263,185.003,215.003,180.003,200.003,183.820.47%22,400
Sep 9, 20263,250.003,250.003,180.003,185.003,168.90-2.00%46,100
Sep 8, 20263,250.003,265.003,250.003,250.003,233.57-0.61%20,400
Sep 7, 20263,270.003,285.003,245.003,270.003,253.47-22,600
Sep 4, 20263,230.003,290.003,230.003,270.003,253.471.24%29,200
Sep 3, 20263,270.003,280.003,230.003,230.003,213.67-19,600
Sep 2, 20263,265.003,275.003,230.003,230.003,213.67-1.22%31,000
Sep 1, 20263,300.003,340.003,270.003,270.003,253.47-0.91%28,600
Aug 31, 20263,365.003,375.003,300.003,300.003,283.32-1.49%37,000
Aug 28, 20263,330.003,365.003,325.003,350.003,333.060.15%27,700
Aug 27, 20263,365.003,380.003,330.003,345.003,328.09-0.59%24,800
Aug 26, 20263,365.003,395.003,365.003,365.003,347.99-11,200
Aug 25, 20263,375.003,405.003,360.003,365.003,347.99-0.30%17,400
Aug 24, 20263,385.003,430.003,375.003,375.003,357.940.15%17,100
Aug 21, 20263,385.003,415.003,365.003,370.003,352.96-0.44%17,300
Aug 20, 20263,345.003,405.003,345.003,385.003,367.891.04%13,100
Aug 19, 20263,290.003,370.003,285.003,350.003,333.060.60%23,600
Aug 18, 20263,305.003,345.003,275.003,330.003,313.171.68%34,300
Aug 17, 20263,270.003,305.003,230.003,275.003,258.440.15%60,800
Aug 14, 20263,215.003,270.003,200.003,270.003,253.471.55%49,300
Aug 13, 20263,165.003,235.003,135.003,220.003,203.722.06%52,100
Aug 12, 20263,145.003,170.003,140.003,155.003,139.050.32%42,500
Aug 10, 20263,255.003,255.003,115.003,145.003,129.10-2.93%69,100
Aug 7, 20263,280.003,305.003,240.003,240.003,223.62-0.31%28,100
Aug 6, 20263,210.003,250.003,195.003,250.003,233.570.93%32,800
Aug 5, 20263,250.003,250.003,215.003,220.003,203.720.31%17,000
Aug 4, 20263,260.003,260.003,205.003,210.003,193.770.31%24,000
Aug 3, 20263,210.003,250.003,150.003,200.003,183.82-1.39%63,800
Jul 31, 20263,265.003,275.003,230.003,245.003,228.60-1.22%24,800