Yodoko, Ltd. (TYO:5451)
Japan · Delayed Price · Currency is JPY 1,200.00
-4.00 (-0.33%)
May 26, 2026, 3:30 PM JST
Yodoko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 1,389.00 | 1,414.00 | 1,389.00 | 1,392.00 | 1,392.00 | 0.07% | 704,300 |
| Mar 30, 2026 | 1,384.00 | 1,400.00 | 1,376.00 | 1,391.00 | 1,391.00 | -2.86% | 1,340,900 |
| Mar 27, 2026 | 1,500.00 | 1,514.00 | 1,498.00 | 1,503.00 | 1,432.00 | 0.33% | 1,829,800 |
| Mar 26, 2026 | 1,518.00 | 1,528.00 | 1,488.00 | 1,498.00 | 1,427.24 | -2.16% | 1,588,700 |
| Mar 25, 2026 | 1,530.00 | 1,536.00 | 1,518.00 | 1,531.00 | 1,458.68 | 1.80% | 846,300 |
| Mar 24, 2026 | 1,510.00 | 1,510.00 | 1,485.00 | 1,504.00 | 1,432.95 | 1.62% | 808,300 |
| Mar 23, 2026 | 1,500.00 | 1,501.00 | 1,467.00 | 1,480.00 | 1,410.09 | -2.50% | 1,128,100 |
| Mar 19, 2026 | 1,530.00 | 1,533.00 | 1,516.00 | 1,518.00 | 1,446.29 | -1.62% | 699,700 |
| Mar 18, 2026 | 1,528.00 | 1,547.00 | 1,527.00 | 1,543.00 | 1,470.11 | 1.45% | 427,200 |
| Mar 17, 2026 | 1,535.00 | 1,542.00 | 1,521.00 | 1,521.00 | 1,449.15 | 0.13% | 385,100 |
| Mar 16, 2026 | 1,534.00 | 1,540.00 | 1,513.00 | 1,519.00 | 1,447.24 | -1.04% | 645,300 |
| Mar 13, 2026 | 1,530.00 | 1,553.00 | 1,527.00 | 1,535.00 | 1,462.49 | -0.39% | 655,400 |
| Mar 12, 2026 | 1,565.00 | 1,567.00 | 1,539.00 | 1,541.00 | 1,468.20 | -1.60% | 661,600 |
| Mar 11, 2026 | 1,583.00 | 1,595.00 | 1,566.00 | 1,566.00 | 1,492.02 | -0.63% | 677,700 |
| Mar 10, 2026 | 1,585.00 | 1,594.00 | 1,568.00 | 1,576.00 | 1,501.55 | 1.03% | 519,800 |