Yondoshi Holdings Inc. (TYO:8008)
Japan · Delayed Price · Currency is JPY 1,817.00
-14.00 (-0.76%)
May 11, 2026, 3:30 PM JST
Yondoshi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,821.00 | 1,831.00 | 1,810.00 | 1,831.00 | 1,831.00 | 0.55% | 82,600 |
| May 7, 2026 | 1,839.00 | 1,839.00 | 1,818.00 | 1,821.00 | 1,821.00 | -0.98% | 106,000 |
| May 1, 2026 | 1,847.00 | 1,847.00 | 1,828.00 | 1,839.00 | 1,839.00 | -0.43% | 68,700 |
| Apr 30, 2026 | 1,839.00 | 1,851.00 | 1,830.00 | 1,847.00 | 1,847.00 | -0.22% | 82,900 |
| Apr 28, 2026 | 1,851.00 | 1,856.00 | 1,834.00 | 1,851.00 | 1,851.00 | 0.54% | 110,500 |
| Apr 27, 2026 | 1,850.00 | 1,860.00 | 1,841.00 | 1,841.00 | 1,841.00 | -0.70% | 79,200 |
| Apr 24, 2026 | 1,836.00 | 1,874.00 | 1,832.00 | 1,854.00 | 1,854.00 | 0.38% | 111,500 |
| Apr 23, 2026 | 1,851.00 | 1,854.00 | 1,833.00 | 1,847.00 | 1,847.00 | -0.54% | 83,500 |
| Apr 22, 2026 | 1,896.00 | 1,904.00 | 1,857.00 | 1,857.00 | 1,857.00 | -2.47% | 75,400 |
| Apr 21, 2026 | 1,915.00 | 1,920.00 | 1,901.00 | 1,904.00 | 1,904.00 | -0.57% | 82,700 |
| Apr 20, 2026 | 1,926.00 | 1,928.00 | 1,908.00 | 1,915.00 | 1,915.00 | -0.16% | 71,000 |
| Apr 17, 2026 | 1,909.00 | 1,928.00 | 1,909.00 | 1,918.00 | 1,918.00 | 0.58% | 110,800 |
| Apr 16, 2026 | 1,886.00 | 1,919.00 | 1,886.00 | 1,907.00 | 1,907.00 | 1.11% | 172,800 |
| Apr 15, 2026 | 1,877.00 | 1,889.00 | 1,872.00 | 1,886.00 | 1,886.00 | 0.48% | 144,900 |
| Apr 14, 2026 | 1,883.00 | 1,896.00 | 1,868.00 | 1,877.00 | 1,877.00 | -0.32% | 162,200 |
| Apr 13, 2026 | 1,832.00 | 1,887.00 | 1,815.00 | 1,883.00 | 1,883.00 | 4.32% | 397,500 |
| Apr 10, 2026 | 1,821.00 | 1,824.00 | 1,802.00 | 1,805.00 | 1,805.00 | -0.72% | 108,400 |
| Apr 9, 2026 | 1,835.00 | 1,840.00 | 1,808.00 | 1,818.00 | 1,818.00 | -0.93% | 85,400 |
| Apr 8, 2026 | 1,845.00 | 1,848.00 | 1,824.00 | 1,835.00 | 1,835.00 | -0.11% | 93,500 |
| Apr 7, 2026 | 1,838.00 | 1,851.00 | 1,830.00 | 1,837.00 | 1,837.00 | -0.65% | 70,700 |
| Apr 6, 2026 | 1,844.00 | 1,849.00 | 1,837.00 | 1,849.00 | 1,849.00 | 0.54% | 64,700 |
| Apr 3, 2026 | 1,840.00 | 1,843.00 | 1,831.00 | 1,839.00 | 1,839.00 | 0.55% | 65,500 |
| Apr 2, 2026 | 1,827.00 | 1,842.00 | 1,818.00 | 1,829.00 | 1,829.00 | 0.49% | 74,400 |
| Apr 1, 2026 | 1,810.00 | 1,820.00 | 1,801.00 | 1,820.00 | 1,820.00 | 1.28% | 72,000 |
| Mar 31, 2026 | 1,806.00 | 1,813.00 | 1,797.00 | 1,797.00 | 1,797.00 | -0.66% | 72,300 |
| Mar 30, 2026 | 1,799.00 | 1,809.00 | 1,780.00 | 1,809.00 | 1,809.00 | -0.28% | 127,400 |
| Mar 27, 2026 | 1,810.00 | 1,815.00 | 1,804.00 | 1,814.00 | 1,814.00 | 0.61% | 91,900 |
| Mar 26, 2026 | 1,800.00 | 1,807.00 | 1,792.00 | 1,803.00 | 1,803.00 | -0.55% | 83,900 |
| Mar 25, 2026 | 1,817.00 | 1,821.00 | 1,807.00 | 1,813.00 | 1,813.00 | 0.50% | 142,000 |
| Mar 24, 2026 | 1,787.00 | 1,804.00 | 1,778.00 | 1,804.00 | 1,804.00 | 2.21% | 99,000 |
| Mar 23, 2026 | 1,764.00 | 1,775.00 | 1,751.00 | 1,765.00 | 1,765.00 | -0.68% | 131,100 |
| Mar 19, 2026 | 1,800.00 | 1,807.00 | 1,777.00 | 1,777.00 | 1,777.00 | -2.58% | 83,200 |
| Mar 18, 2026 | 1,795.00 | 1,824.00 | 1,795.00 | 1,824.00 | 1,824.00 | 1.45% | 70,700 |
| Mar 17, 2026 | 1,790.00 | 1,809.00 | 1,790.00 | 1,798.00 | 1,798.00 | -0.22% | 72,700 |
| Mar 16, 2026 | 1,800.00 | 1,807.00 | 1,796.00 | 1,802.00 | 1,802.00 | 0.11% | 69,700 |
| Mar 13, 2026 | 1,803.00 | 1,819.00 | 1,797.00 | 1,800.00 | 1,800.00 | -0.22% | 117,500 |
| Mar 12, 2026 | 1,819.00 | 1,825.00 | 1,798.00 | 1,804.00 | 1,804.00 | -1.69% | 91,100 |
| Mar 11, 2026 | 1,838.00 | 1,843.00 | 1,832.00 | 1,835.00 | 1,835.00 | - | 64,900 |
| Mar 10, 2026 | 1,828.00 | 1,835.00 | 1,815.00 | 1,835.00 | 1,835.00 | 0.88% | 127,100 |
| Mar 9, 2026 | 1,799.00 | 1,820.00 | 1,778.00 | 1,819.00 | 1,819.00 | 0.28% | 140,600 |
| Mar 6, 2026 | 1,804.00 | 1,814.00 | 1,792.00 | 1,814.00 | 1,814.00 | 0.78% | 92,200 |
| Mar 5, 2026 | 1,797.00 | 1,811.00 | 1,789.00 | 1,800.00 | 1,800.00 | 2.16% | 106,600 |
| Mar 4, 2026 | 1,780.00 | 1,788.00 | 1,745.00 | 1,762.00 | 1,762.00 | -1.73% | 217,400 |
| Mar 3, 2026 | 1,810.00 | 1,815.00 | 1,793.00 | 1,793.00 | 1,793.00 | -1.65% | 140,100 |
| Mar 2, 2026 | 1,820.00 | 1,835.00 | 1,804.00 | 1,823.00 | 1,823.00 | -0.87% | 165,900 |
| Feb 27, 2026 | 1,814.00 | 1,839.00 | 1,807.00 | 1,839.00 | 1,839.00 | 1.38% | 191,500 |
| Feb 26, 2026 | 1,829.00 | 1,843.00 | 1,812.00 | 1,814.00 | 1,814.00 | -4.12% | 426,300 |
| Feb 25, 2026 | 1,894.00 | 1,894.00 | 1,886.00 | 1,892.00 | 1,850.50 | 0.11% | 290,400 |
| Feb 24, 2026 | 1,895.00 | 1,895.00 | 1,882.00 | 1,890.00 | 1,848.54 | 0.37% | 200,600 |
| Feb 20, 2026 | 1,890.00 | 1,893.00 | 1,869.00 | 1,883.00 | 1,841.70 | -0.37% | 137,400 |