Yodoko, Ltd. (TYO:5451)
Japan · Delayed Price · Currency is JPY 1,360.00
+3.00 (0.22%)
Jul 24, 2026, 3:30 PM JST
Yodoko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,345.00 | 1,365.00 | 1,341.00 | 1,360.00 | 1,360.00 | 0.22% | 207,500 |
| Jul 23, 2026 | 1,367.00 | 1,372.00 | 1,350.00 | 1,357.00 | 1,357.00 | -0.80% | 192,800 |
| Jul 22, 2026 | 1,361.00 | 1,375.00 | 1,360.00 | 1,368.00 | 1,368.00 | -0.07% | 173,400 |
| Jul 21, 2026 | 1,340.00 | 1,377.00 | 1,340.00 | 1,369.00 | 1,369.00 | 2.93% | 326,200 |
| Jul 17, 2026 | 1,344.00 | 1,350.00 | 1,323.00 | 1,330.00 | 1,330.00 | -0.67% | 264,200 |
| Jul 16, 2026 | 1,337.00 | 1,348.00 | 1,332.00 | 1,339.00 | 1,339.00 | 0.15% | 170,400 |
| Jul 15, 2026 | 1,340.00 | 1,343.00 | 1,325.00 | 1,337.00 | 1,337.00 | 0.68% | 195,400 |
| Jul 14, 2026 | 1,330.00 | 1,341.00 | 1,328.00 | 1,328.00 | 1,328.00 | 0.61% | 201,200 |
| Jul 13, 2026 | 1,327.00 | 1,332.00 | 1,312.00 | 1,320.00 | 1,320.00 | 0.61% | 192,100 |
| Jul 10, 2026 | 1,320.00 | 1,332.00 | 1,312.00 | 1,312.00 | 1,312.00 | -0.53% | 303,200 |
| Jul 9, 2026 | 1,322.00 | 1,329.00 | 1,318.00 | 1,319.00 | 1,319.00 | -0.23% | 254,200 |
| Jul 8, 2026 | 1,312.00 | 1,335.00 | 1,312.00 | 1,322.00 | 1,322.00 | 0.76% | 349,600 |
| Jul 7, 2026 | 1,323.00 | 1,324.00 | 1,309.00 | 1,312.00 | 1,312.00 | 0.08% | 236,500 |
| Jul 6, 2026 | 1,310.00 | 1,320.00 | 1,308.00 | 1,311.00 | 1,311.00 | 0.61% | 170,700 |
| Jul 3, 2026 | 1,310.00 | 1,323.00 | 1,303.00 | 1,303.00 | 1,303.00 | -0.08% | 259,400 |
| Jul 2, 2026 | 1,287.00 | 1,308.00 | 1,285.00 | 1,304.00 | 1,304.00 | 1.95% | 262,400 |
| Jul 1, 2026 | 1,280.00 | 1,293.00 | 1,275.00 | 1,279.00 | 1,279.00 | -0.54% | 318,500 |
| Jun 30, 2026 | 1,309.00 | 1,309.00 | 1,285.00 | 1,286.00 | 1,286.00 | -1.38% | 589,400 |
| Jun 29, 2026 | 1,305.00 | 1,309.00 | 1,287.00 | 1,304.00 | 1,304.00 | 0.85% | 490,900 |
| Jun 26, 2026 | 1,280.00 | 1,294.00 | 1,275.00 | 1,293.00 | 1,293.00 | 1.97% | 528,700 |
| Jun 25, 2026 | 1,282.00 | 1,285.00 | 1,268.00 | 1,268.00 | 1,268.00 | -0.24% | 284,700 |
| Jun 24, 2026 | 1,262.00 | 1,283.00 | 1,260.00 | 1,271.00 | 1,271.00 | 0.55% | 363,200 |
| Jun 23, 2026 | 1,268.00 | 1,274.00 | 1,259.00 | 1,264.00 | 1,264.00 | -0.32% | 301,700 |
| Jun 22, 2026 | 1,237.00 | 1,268.00 | 1,236.00 | 1,268.00 | 1,268.00 | 1.93% | 465,000 |
| Jun 19, 2026 | 1,250.00 | 1,254.00 | 1,240.00 | 1,244.00 | 1,244.00 | -0.88% | 327,500 |
| Jun 18, 2026 | 1,250.00 | 1,258.00 | 1,243.00 | 1,255.00 | 1,255.00 | - | 312,700 |
| Jun 17, 2026 | 1,254.00 | 1,265.00 | 1,247.00 | 1,255.00 | 1,255.00 | -0.08% | 292,900 |
| Jun 16, 2026 | 1,270.00 | 1,272.00 | 1,252.00 | 1,256.00 | 1,256.00 | -1.18% | 251,000 |
| 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 |