Yodoko, Ltd. (TYO:5451)
Japan · Delayed Price · Currency is JPY 1,256.00
-15.00 (-1.18%)
Jun 16, 2026, 2:35 PM JST
Yodoko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 1,296.00 | 1,303.00 | 1,270.00 | 1,271.00 | 1,271.00 | -1.32% | 247,400 |
| Jun 12, 2026 | 1,305.00 | 1,310.00 | 1,288.00 | 1,288.00 | 1,288.00 | - | 455,900 |
| Jun 11, 2026 | 1,277.00 | 1,288.00 | 1,261.00 | 1,288.00 | 1,288.00 | 1.10% | 392,700 |
| Jun 10, 2026 | 1,276.00 | 1,285.00 | 1,266.00 | 1,274.00 | 1,274.00 | 0.39% | 321,900 |
| Jun 9, 2026 | 1,282.00 | 1,288.00 | 1,268.00 | 1,269.00 | 1,269.00 | 0.24% | 326,100 |
| Jun 8, 2026 | 1,263.00 | 1,281.00 | 1,254.00 | 1,266.00 | 1,266.00 | -0.55% | 460,000 |
| Jun 5, 2026 | 1,262.00 | 1,279.00 | 1,259.00 | 1,273.00 | 1,273.00 | 1.43% | 260,400 |
| Jun 4, 2026 | 1,276.00 | 1,276.00 | 1,249.00 | 1,255.00 | 1,255.00 | -2.03% | 344,400 |
| Jun 3, 2026 | 1,262.00 | 1,282.00 | 1,251.00 | 1,281.00 | 1,281.00 | 2.97% | 577,500 |
| Jun 2, 2026 | 1,235.00 | 1,252.00 | 1,228.00 | 1,244.00 | 1,244.00 | 0.32% | 536,800 |
| Jun 1, 2026 | 1,251.00 | 1,254.00 | 1,217.00 | 1,240.00 | 1,240.00 | -1.90% | 643,700 |
| May 29, 2026 | 1,230.00 | 1,272.00 | 1,225.00 | 1,264.00 | 1,264.00 | 3.18% | 850,200 |
| May 28, 2026 | 1,239.00 | 1,246.00 | 1,218.00 | 1,225.00 | 1,225.00 | -1.29% | 551,200 |
| May 27, 2026 | 1,201.00 | 1,244.00 | 1,200.00 | 1,241.00 | 1,241.00 | 3.42% | 857,400 |
| May 26, 2026 | 1,204.00 | 1,210.00 | 1,197.00 | 1,200.00 | 1,200.00 | -0.33% | 378,700 |
| May 25, 2026 | 1,199.00 | 1,207.00 | 1,196.00 | 1,204.00 | 1,204.00 | 0.50% | 435,400 |
| May 22, 2026 | 1,198.00 | 1,204.00 | 1,193.00 | 1,198.00 | 1,198.00 | 0.42% | 390,400 |
| May 21, 2026 | 1,195.00 | 1,202.00 | 1,193.00 | 1,193.00 | 1,193.00 | 0.25% | 318,700 |
| May 20, 2026 | 1,192.00 | 1,199.00 | 1,176.00 | 1,190.00 | 1,190.00 | -0.58% | 650,900 |
| May 19, 2026 | 1,202.00 | 1,205.00 | 1,191.00 | 1,197.00 | 1,197.00 | -0.25% | 570,900 |
| May 18, 2026 | 1,217.00 | 1,217.00 | 1,196.00 | 1,200.00 | 1,200.00 | -2.36% | 645,100 |
| May 15, 2026 | 1,217.00 | 1,233.00 | 1,215.00 | 1,229.00 | 1,229.00 | 0.24% | 390,200 |
| May 14, 2026 | 1,217.00 | 1,233.00 | 1,212.00 | 1,226.00 | 1,226.00 | 0.33% | 417,700 |
| May 13, 2026 | 1,211.00 | 1,224.00 | 1,207.00 | 1,222.00 | 1,222.00 | 1.41% | 584,000 |
| May 12, 2026 | 1,228.00 | 1,241.00 | 1,204.00 | 1,205.00 | 1,205.00 | 0.58% | 811,900 |
| May 11, 2026 | 1,330.00 | 1,339.00 | 1,188.00 | 1,198.00 | 1,198.00 | -9.86% | 2,192,000 |
| May 8, 2026 | 1,348.00 | 1,354.00 | 1,318.00 | 1,329.00 | 1,329.00 | -1.77% | 589,700 |
| May 7, 2026 | 1,347.00 | 1,354.00 | 1,342.00 | 1,353.00 | 1,353.00 | 1.35% | 384,900 |
| May 1, 2026 | 1,330.00 | 1,341.00 | 1,321.00 | 1,335.00 | 1,335.00 | -0.37% | 343,900 |
| Apr 30, 2026 | 1,340.00 | 1,342.00 | 1,327.00 | 1,340.00 | 1,340.00 | -0.37% | 446,600 |
| Apr 28, 2026 | 1,332.00 | 1,345.00 | 1,326.00 | 1,345.00 | 1,345.00 | 1.59% | 506,200 |
| Apr 27, 2026 | 1,340.00 | 1,341.00 | 1,322.00 | 1,324.00 | 1,324.00 | -1.49% | 570,000 |
| Apr 24, 2026 | 1,360.00 | 1,366.00 | 1,342.00 | 1,344.00 | 1,344.00 | -1.47% | 511,100 |
| Apr 23, 2026 | 1,363.00 | 1,368.00 | 1,358.00 | 1,364.00 | 1,364.00 | 0.07% | 470,100 |
| Apr 22, 2026 | 1,375.00 | 1,377.00 | 1,355.00 | 1,363.00 | 1,363.00 | -1.16% | 605,100 |
| Apr 21, 2026 | 1,376.00 | 1,381.00 | 1,369.00 | 1,379.00 | 1,379.00 | 0.29% | 412,200 |
| Apr 20, 2026 | 1,389.00 | 1,389.00 | 1,374.00 | 1,375.00 | 1,375.00 | -0.29% | 462,300 |
| Apr 17, 2026 | 1,398.00 | 1,399.00 | 1,379.00 | 1,379.00 | 1,379.00 | -1.78% | 751,300 |
| Apr 16, 2026 | 1,400.00 | 1,412.00 | 1,400.00 | 1,404.00 | 1,404.00 | -0.07% | 442,200 |
| Apr 15, 2026 | 1,408.00 | 1,416.00 | 1,396.00 | 1,405.00 | 1,405.00 | -0.14% | 594,000 |
| Apr 14, 2026 | 1,409.00 | 1,409.00 | 1,400.00 | 1,407.00 | 1,407.00 | 0.50% | 328,300 |
| Apr 13, 2026 | 1,408.00 | 1,411.00 | 1,394.00 | 1,400.00 | 1,400.00 | -0.43% | 428,400 |
| Apr 10, 2026 | 1,407.00 | 1,414.00 | 1,400.00 | 1,406.00 | 1,406.00 | - | 494,100 |
| Apr 9, 2026 | 1,418.00 | 1,422.00 | 1,402.00 | 1,406.00 | 1,406.00 | -0.85% | 457,100 |
| Apr 8, 2026 | 1,414.00 | 1,420.00 | 1,409.00 | 1,418.00 | 1,418.00 | 1.21% | 486,500 |
| Apr 7, 2026 | 1,406.00 | 1,417.00 | 1,400.00 | 1,401.00 | 1,401.00 | -0.14% | 471,000 |
| Apr 6, 2026 | 1,406.00 | 1,418.00 | 1,403.00 | 1,403.00 | 1,403.00 | -0.21% | 434,800 |
| Apr 3, 2026 | 1,404.00 | 1,406.00 | 1,398.00 | 1,406.00 | 1,406.00 | -0.21% | 579,500 |
| Apr 2, 2026 | 1,417.00 | 1,431.00 | 1,400.00 | 1,409.00 | 1,409.00 | -1.33% | 761,800 |
| Apr 1, 2026 | 1,412.00 | 1,428.00 | 1,396.00 | 1,428.00 | 1,428.00 | 2.59% | 818,600 |