Skip to main content
logo
Yondoshi Holdings Inc. (TYO:8008)
Japan flag Japan · Delayed Price · Currency is JPY
2,103.00
-26.00 (-1.22%)
Sep 3, 2026, 3:30 PM JST

Yondoshi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20262,163.002,163.002,104.002,129.002,129.00-1.62%73,500
Sep 1, 20262,121.002,171.002,121.002,164.002,164.002.03%167,300
Aug 31, 20262,129.002,145.002,103.002,121.002,121.00-0.47%90,500
Aug 28, 20262,115.002,140.002,088.002,131.002,131.000.45%219,100
Aug 27, 20262,169.002,180.002,149.002,164.002,121.52-0.23%274,600
Aug 26, 20262,188.002,200.002,162.002,169.002,126.42-0.91%170,400
Aug 25, 20262,198.002,205.002,178.002,189.002,146.03-0.09%117,800
Aug 24, 20262,199.002,204.002,174.002,191.002,147.990.55%121,200
Aug 21, 20262,154.002,179.002,143.002,179.002,136.231.40%99,700
Aug 20, 20262,145.002,158.002,129.002,149.002,106.810.47%90,400
Aug 19, 20262,129.002,141.002,118.002,139.002,097.010.28%91,200
Aug 18, 20262,095.002,133.002,092.002,133.002,091.131.86%97,900
Aug 17, 20262,144.002,144.002,094.002,094.002,052.89-1.13%93,400
Aug 14, 20262,090.002,124.002,080.002,118.002,076.421.58%93,200
Aug 13, 20262,070.002,088.002,056.002,085.002,044.070.77%98,500
Aug 12, 20262,069.002,075.002,048.002,069.002,028.380.29%80,300
Aug 10, 20262,065.002,074.002,054.002,063.002,022.500.39%77,200
Aug 7, 20262,048.002,062.002,041.002,055.002,014.660.78%71,900
Aug 6, 20262,025.002,046.002,010.002,039.001,998.971.29%95,600
Aug 5, 20262,005.002,021.002,001.002,013.001,973.480.65%72,900
Aug 4, 20262,057.002,057.002,000.002,000.001,960.74-2.82%105,000
Aug 3, 20262,070.002,071.002,041.002,058.002,017.60-0.63%95,000
Jul 31, 20262,070.002,085.002,056.002,071.002,030.35-1.57%88,900
Jul 30, 20262,092.002,104.002,063.002,104.002,062.701.01%133,600
Jul 29, 20262,033.002,092.002,027.002,083.002,042.112.71%100,100
Jul 28, 20262,064.002,064.002,013.002,028.001,988.19-1.27%128,300
Jul 27, 20262,016.002,055.002,005.002,054.002,013.681.99%64,200
Jul 24, 20262,059.002,061.001,997.002,014.001,974.46-2.33%135,900
Jul 23, 20262,059.002,062.002,031.002,062.002,021.52-0.39%90,400
Jul 22, 20262,113.002,134.002,063.002,070.002,029.36-3.09%139,800
Jul 21, 20262,123.002,159.002,123.002,136.002,094.071.14%124,100
Jul 17, 20262,126.002,145.002,104.002,112.002,070.54-0.66%109,600
Jul 16, 20262,144.002,168.002,117.002,126.002,084.27-0.93%142,800
Jul 15, 20262,177.002,195.002,134.002,146.002,103.87-1.42%164,300
Jul 14, 20262,150.002,214.002,140.002,177.002,134.263.22%239,500
Jul 13, 20261,993.002,131.001,980.002,109.002,067.603.23%386,400
Jul 10, 20262,060.002,063.002,033.002,043.002,002.89-0.83%168,000
Jul 9, 20262,015.002,063.002,013.002,060.002,019.563.00%231,800
Jul 8, 20261,990.002,007.001,981.002,000.001,960.741.27%125,900
Jul 7, 20261,980.001,990.001,964.001,975.001,936.230.05%48,800
Jul 6, 20261,958.001,984.001,956.001,974.001,935.250.82%71,500
Jul 3, 20261,979.001,984.001,958.001,958.001,919.56-1.06%80,300
Jul 2, 20261,955.001,979.001,949.001,979.001,940.151.70%130,300
Jul 1, 20261,944.001,953.001,930.001,946.001,907.800.05%68,000
Jun 30, 20261,947.001,957.001,938.001,945.001,906.82-0.05%99,500
Jun 29, 20261,928.001,946.001,926.001,946.001,907.801.25%133,000
Jun 26, 20261,918.001,923.001,906.001,922.001,884.270.58%72,900
Jun 25, 20261,916.001,919.001,904.001,911.001,873.49-0.16%44,400
Jun 24, 20261,920.001,924.001,905.001,914.001,876.43-0.52%60,300
Jun 23, 20261,904.001,927.001,904.001,924.001,886.230.94%106,400