Yodoko, Ltd. (TYO:5451)
Japan · Delayed Price · Currency is JPY 1,452.00
+16.00 (1.11%)
Sep 25, 2026, 1:54 PM JST
Yodoko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,440.00 | 1,453.00 | 1,440.00 | 1,452.00 | - | 1.11% | 140,300 |
| Sep 24, 2026 | 1,430.00 | 1,443.00 | 1,424.00 | 1,436.00 | 1,436.00 | 0.21% | 345,800 |
| Sep 18, 2026 | 1,437.00 | 1,437.00 | 1,423.00 | 1,433.00 | 1,433.00 | -0.14% | 325,400 |
| Sep 17, 2026 | 1,428.00 | 1,439.00 | 1,423.00 | 1,435.00 | 1,435.00 | 0.70% | 225,900 |
| Sep 16, 2026 | 1,430.00 | 1,431.00 | 1,419.00 | 1,425.00 | 1,425.00 | 0.35% | 256,200 |
| Sep 15, 2026 | 1,418.00 | 1,422.00 | 1,413.00 | 1,420.00 | 1,420.00 | 0.14% | 218,800 |
| Sep 14, 2026 | 1,414.00 | 1,421.00 | 1,410.00 | 1,418.00 | 1,418.00 | 0.28% | 177,700 |
| Sep 11, 2026 | 1,379.00 | 1,414.00 | 1,378.00 | 1,414.00 | 1,414.00 | 0.86% | 290,700 |
| Sep 10, 2026 | 1,405.00 | 1,405.00 | 1,387.00 | 1,402.00 | 1,402.00 | -0.28% | 203,700 |
| Sep 9, 2026 | 1,392.00 | 1,408.00 | 1,388.00 | 1,406.00 | 1,406.00 | 0.57% | 186,300 |
| Sep 8, 2026 | 1,416.00 | 1,416.00 | 1,398.00 | 1,398.00 | 1,398.00 | -1.48% | 150,500 |
| Sep 7, 2026 | 1,423.00 | 1,431.00 | 1,412.00 | 1,419.00 | 1,419.00 | -0.07% | 162,200 |
| Sep 4, 2026 | 1,437.00 | 1,440.00 | 1,415.00 | 1,420.00 | 1,420.00 | -1.93% | 260,900 |
| Sep 3, 2026 | 1,447.00 | 1,454.00 | 1,437.00 | 1,448.00 | 1,448.00 | 0.70% | 235,700 |
| Sep 2, 2026 | 1,443.00 | 1,454.00 | 1,436.00 | 1,438.00 | 1,438.00 | -1.24% | 279,000 |
| Sep 1, 2026 | 1,420.00 | 1,461.00 | 1,420.00 | 1,456.00 | 1,456.00 | 1.96% | 382,300 |
| Aug 31, 2026 | 1,431.00 | 1,434.00 | 1,419.00 | 1,428.00 | 1,428.00 | -0.21% | 331,200 |
| Aug 28, 2026 | 1,425.00 | 1,436.00 | 1,425.00 | 1,431.00 | 1,431.00 | 0.21% | 157,400 |
| Aug 27, 2026 | 1,420.00 | 1,439.00 | 1,419.00 | 1,428.00 | 1,428.00 | 0.35% | 213,200 |
| Aug 26, 2026 | 1,416.00 | 1,438.00 | 1,416.00 | 1,423.00 | 1,423.00 | 0.28% | 229,200 |
| Aug 25, 2026 | 1,429.00 | 1,435.00 | 1,418.00 | 1,419.00 | 1,419.00 | -0.70% | 203,600 |
| Aug 24, 2026 | 1,426.00 | 1,444.00 | 1,415.00 | 1,429.00 | 1,429.00 | 1.28% | 273,100 |
| Aug 21, 2026 | 1,414.00 | 1,419.00 | 1,401.00 | 1,411.00 | 1,411.00 | 0.21% | 184,000 |
| Aug 20, 2026 | 1,413.00 | 1,419.00 | 1,403.00 | 1,408.00 | 1,408.00 | -0.21% | 169,500 |
| Aug 19, 2026 | 1,418.00 | 1,419.00 | 1,399.00 | 1,411.00 | 1,411.00 | -1.05% | 253,900 |
| Aug 18, 2026 | 1,420.00 | 1,430.00 | 1,414.00 | 1,426.00 | 1,426.00 | 0.42% | 231,600 |
| Aug 17, 2026 | 1,437.00 | 1,442.00 | 1,420.00 | 1,420.00 | 1,420.00 | -1.18% | 186,300 |
| Aug 14, 2026 | 1,420.00 | 1,438.00 | 1,415.00 | 1,437.00 | 1,437.00 | 0.84% | 178,400 |
| Aug 13, 2026 | 1,435.00 | 1,437.00 | 1,417.00 | 1,425.00 | 1,425.00 | -0.97% | 219,600 |
| Aug 12, 2026 | 1,470.00 | 1,471.00 | 1,435.00 | 1,439.00 | 1,439.00 | -1.57% | 304,400 |
| Aug 10, 2026 | 1,447.00 | 1,472.00 | 1,442.00 | 1,462.00 | 1,462.00 | 0.83% | 325,800 |
| Aug 7, 2026 | 1,490.00 | 1,496.00 | 1,448.00 | 1,450.00 | 1,450.00 | 4.02% | 914,600 |
| Aug 6, 2026 | 1,378.00 | 1,396.00 | 1,378.00 | 1,394.00 | 1,394.00 | 1.60% | 307,900 |
| Aug 5, 2026 | 1,377.00 | 1,384.00 | 1,365.00 | 1,372.00 | 1,372.00 | -0.07% | 195,900 |
| Aug 4, 2026 | 1,364.00 | 1,376.00 | 1,361.00 | 1,373.00 | 1,373.00 | -0.15% | 183,000 |
| Aug 3, 2026 | 1,371.00 | 1,379.00 | 1,348.00 | 1,375.00 | 1,375.00 | -0.72% | 237,000 |
| Jul 31, 2026 | 1,395.00 | 1,405.00 | 1,381.00 | 1,385.00 | 1,385.00 | -1.63% | 257,400 |
| Jul 30, 2026 | 1,414.00 | 1,418.00 | 1,394.00 | 1,408.00 | 1,408.00 | -0.42% | 245,100 |
| Jul 29, 2026 | 1,396.00 | 1,420.00 | 1,389.00 | 1,414.00 | 1,414.00 | 1.65% | 496,000 |
| Jul 28, 2026 | 1,395.00 | 1,396.00 | 1,375.00 | 1,391.00 | 1,391.00 | - | 266,600 |
| Jul 27, 2026 | 1,375.00 | 1,394.00 | 1,375.00 | 1,391.00 | 1,391.00 | 2.28% | 296,500 |
| 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 |