Yodoko, Ltd. (TYO:5451)
Japan · Delayed Price · Currency is JPY 1,331.00
-11.00 (-0.82%)
Nov 4, 2026, 3:30 PM JST
Yodoko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,332.00 | 1,366.00 | 1,298.00 | 1,331.00 | 1,331.00 | -0.82% | 349,300 |
| Nov 2, 2026 | 1,343.00 | 1,350.00 | 1,338.00 | 1,342.00 | 1,342.00 | -0.15% | 119,600 |
| Oct 30, 2026 | 1,350.00 | 1,360.00 | 1,338.00 | 1,344.00 | 1,344.00 | - | 200,000 |
| Oct 29, 2026 | 1,366.00 | 1,366.00 | 1,335.00 | 1,344.00 | 1,344.00 | -1.47% | 458,700 |
| Oct 28, 2026 | 1,398.00 | 1,398.00 | 1,362.00 | 1,364.00 | 1,364.00 | -1.94% | 162,500 |
| Oct 27, 2026 | 1,389.00 | 1,398.00 | 1,383.00 | 1,391.00 | 1,391.00 | 0.14% | 206,200 |
| Oct 26, 2026 | 1,385.00 | 1,398.00 | 1,378.00 | 1,389.00 | 1,389.00 | 0.29% | 381,200 |
| Oct 23, 2026 | 1,408.00 | 1,409.00 | 1,371.00 | 1,385.00 | 1,385.00 | -1.07% | 254,200 |
| Oct 22, 2026 | 1,396.00 | 1,403.00 | 1,385.00 | 1,400.00 | 1,400.00 | 0.50% | 172,100 |
| Oct 21, 2026 | 1,394.00 | 1,396.00 | 1,381.00 | 1,393.00 | 1,393.00 | 0.29% | 237,000 |
| Oct 20, 2026 | 1,388.00 | 1,399.00 | 1,380.00 | 1,389.00 | 1,389.00 | -0.22% | 212,100 |
| Oct 19, 2026 | 1,404.00 | 1,408.00 | 1,384.00 | 1,392.00 | 1,392.00 | -0.50% | 277,300 |
| Oct 16, 2026 | 1,400.00 | 1,402.00 | 1,380.00 | 1,399.00 | 1,399.00 | -0.07% | 406,600 |
| Oct 15, 2026 | 1,405.00 | 1,422.00 | 1,387.00 | 1,400.00 | 1,400.00 | -0.78% | 1,179,900 |
| Oct 14, 2026 | 1,420.00 | 1,420.00 | 1,405.00 | 1,411.00 | 1,411.00 | -0.63% | 347,300 |
| Oct 13, 2026 | 1,403.00 | 1,422.00 | 1,402.00 | 1,420.00 | 1,420.00 | 1.87% | 347,400 |
| Oct 9, 2026 | 1,399.00 | 1,399.00 | 1,386.00 | 1,394.00 | 1,394.00 | 0.43% | 306,400 |
| Oct 8, 2026 | 1,375.00 | 1,397.00 | 1,364.00 | 1,388.00 | 1,388.00 | 0.87% | 302,400 |
| Oct 7, 2026 | 1,386.00 | 1,394.00 | 1,376.00 | 1,376.00 | 1,376.00 | -0.43% | 217,000 |
| Oct 6, 2026 | 1,383.00 | 1,389.00 | 1,370.00 | 1,382.00 | 1,382.00 | 0.58% | 183,200 |
| Oct 5, 2026 | 1,380.00 | 1,386.00 | 1,367.00 | 1,374.00 | 1,374.00 | -0.43% | 267,900 |
| Oct 2, 2026 | 1,390.00 | 1,391.00 | 1,379.00 | 1,380.00 | 1,380.00 | -1.36% | 286,000 |
| Oct 1, 2026 | 1,395.00 | 1,399.00 | 1,382.00 | 1,399.00 | 1,399.00 | -0.07% | 287,800 |
| Sep 30, 2026 | 1,401.00 | 1,404.00 | 1,382.00 | 1,400.00 | 1,400.00 | -0.07% | 333,200 |
| Sep 29, 2026 | 1,411.00 | 1,411.00 | 1,395.00 | 1,401.00 | 1,401.00 | -0.85% | 237,000 |
| Sep 28, 2026 | 1,455.00 | 1,459.00 | 1,431.00 | 1,433.00 | 1,413.00 | -1.04% | 327,900 |
| Sep 25, 2026 | 1,440.00 | 1,453.00 | 1,440.00 | 1,448.00 | 1,427.79 | 0.84% | 289,600 |
| Sep 24, 2026 | 1,430.00 | 1,443.00 | 1,424.00 | 1,436.00 | 1,415.96 | 0.21% | 345,800 |
| Sep 18, 2026 | 1,437.00 | 1,437.00 | 1,423.00 | 1,433.00 | 1,413.00 | -0.14% | 325,400 |
| Sep 17, 2026 | 1,428.00 | 1,439.00 | 1,423.00 | 1,435.00 | 1,414.97 | 0.70% | 225,900 |
| Sep 16, 2026 | 1,430.00 | 1,431.00 | 1,419.00 | 1,425.00 | 1,405.11 | 0.35% | 256,200 |
| Sep 15, 2026 | 1,418.00 | 1,422.00 | 1,413.00 | 1,420.00 | 1,400.18 | 0.14% | 218,800 |
| Sep 14, 2026 | 1,414.00 | 1,421.00 | 1,410.00 | 1,418.00 | 1,398.21 | 0.28% | 177,700 |
| Sep 11, 2026 | 1,379.00 | 1,414.00 | 1,378.00 | 1,414.00 | 1,394.27 | 0.86% | 290,700 |
| Sep 10, 2026 | 1,405.00 | 1,405.00 | 1,387.00 | 1,402.00 | 1,382.43 | -0.28% | 203,700 |
| Sep 9, 2026 | 1,392.00 | 1,408.00 | 1,388.00 | 1,406.00 | 1,386.38 | 0.57% | 186,300 |
| Sep 8, 2026 | 1,416.00 | 1,416.00 | 1,398.00 | 1,398.00 | 1,378.49 | -1.48% | 150,500 |
| Sep 7, 2026 | 1,423.00 | 1,431.00 | 1,412.00 | 1,419.00 | 1,399.20 | -0.07% | 162,200 |
| Sep 4, 2026 | 1,437.00 | 1,440.00 | 1,415.00 | 1,420.00 | 1,400.18 | -1.93% | 260,900 |
| Sep 3, 2026 | 1,447.00 | 1,454.00 | 1,437.00 | 1,448.00 | 1,427.79 | 0.70% | 235,700 |
| Sep 2, 2026 | 1,443.00 | 1,454.00 | 1,436.00 | 1,438.00 | 1,417.93 | -1.24% | 279,000 |
| Sep 1, 2026 | 1,420.00 | 1,461.00 | 1,420.00 | 1,456.00 | 1,435.68 | 1.96% | 382,300 |
| Aug 31, 2026 | 1,431.00 | 1,434.00 | 1,419.00 | 1,428.00 | 1,408.07 | -0.21% | 331,200 |
| Aug 28, 2026 | 1,425.00 | 1,436.00 | 1,425.00 | 1,431.00 | 1,411.03 | 0.21% | 157,400 |
| Aug 27, 2026 | 1,420.00 | 1,439.00 | 1,419.00 | 1,428.00 | 1,408.07 | 0.35% | 213,200 |
| Aug 26, 2026 | 1,416.00 | 1,438.00 | 1,416.00 | 1,423.00 | 1,403.14 | 0.28% | 229,200 |
| Aug 25, 2026 | 1,429.00 | 1,435.00 | 1,418.00 | 1,419.00 | 1,399.20 | -0.70% | 203,600 |
| Aug 24, 2026 | 1,426.00 | 1,444.00 | 1,415.00 | 1,429.00 | 1,409.06 | 1.28% | 273,100 |
| Aug 21, 2026 | 1,414.00 | 1,419.00 | 1,401.00 | 1,411.00 | 1,391.31 | 0.21% | 184,000 |
| Aug 20, 2026 | 1,413.00 | 1,419.00 | 1,403.00 | 1,408.00 | 1,388.35 | -0.21% | 169,500 |