Yondoshi Holdings Inc. (TYO:8008)
Japan · Delayed Price · Currency is JPY 2,024.00
+11.00 (0.55%)
Aug 6, 2026, 11:30 AM JST
Yondoshi Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 2,005.00 | 2,021.00 | 2,001.00 | 2,013.00 | 2,013.00 | 0.65% | 72,900 |
| Aug 4, 2026 | 2,057.00 | 2,057.00 | 2,000.00 | 2,000.00 | 2,000.00 | -2.82% | 105,000 |
| Aug 3, 2026 | 2,070.00 | 2,071.00 | 2,041.00 | 2,058.00 | 2,058.00 | -0.63% | 95,000 |
| Jul 31, 2026 | 2,070.00 | 2,085.00 | 2,056.00 | 2,071.00 | 2,071.00 | -1.57% | 88,900 |
| Jul 30, 2026 | 2,092.00 | 2,104.00 | 2,063.00 | 2,104.00 | 2,104.00 | 1.01% | 133,600 |
| Jul 29, 2026 | 2,033.00 | 2,092.00 | 2,027.00 | 2,083.00 | 2,083.00 | 2.71% | 100,100 |
| Jul 28, 2026 | 2,064.00 | 2,064.00 | 2,013.00 | 2,028.00 | 2,028.00 | -1.27% | 128,300 |
| Jul 27, 2026 | 2,016.00 | 2,055.00 | 2,005.00 | 2,054.00 | 2,054.00 | 1.99% | 64,200 |
| Jul 24, 2026 | 2,059.00 | 2,061.00 | 1,997.00 | 2,014.00 | 2,014.00 | -2.33% | 135,900 |
| Jul 23, 2026 | 2,059.00 | 2,062.00 | 2,031.00 | 2,062.00 | 2,062.00 | -0.39% | 90,400 |
| Jul 22, 2026 | 2,113.00 | 2,134.00 | 2,063.00 | 2,070.00 | 2,070.00 | -3.09% | 139,800 |
| Jul 21, 2026 | 2,123.00 | 2,159.00 | 2,123.00 | 2,136.00 | 2,136.00 | 1.14% | 124,100 |
| Jul 17, 2026 | 2,126.00 | 2,145.00 | 2,104.00 | 2,112.00 | 2,112.00 | -0.66% | 109,600 |
| Jul 16, 2026 | 2,144.00 | 2,168.00 | 2,117.00 | 2,126.00 | 2,126.00 | -0.93% | 142,800 |
| Jul 15, 2026 | 2,177.00 | 2,195.00 | 2,134.00 | 2,146.00 | 2,146.00 | -1.42% | 164,300 |
| Jul 14, 2026 | 2,150.00 | 2,214.00 | 2,140.00 | 2,177.00 | 2,177.00 | 3.22% | 239,500 |
| Jul 13, 2026 | 1,993.00 | 2,131.00 | 1,980.00 | 2,109.00 | 2,109.00 | 3.23% | 386,400 |
| Jul 10, 2026 | 2,060.00 | 2,063.00 | 2,033.00 | 2,043.00 | 2,043.00 | -0.83% | 168,000 |
| Jul 9, 2026 | 2,015.00 | 2,063.00 | 2,013.00 | 2,060.00 | 2,060.00 | 3.00% | 231,800 |
| Jul 8, 2026 | 1,990.00 | 2,007.00 | 1,981.00 | 2,000.00 | 2,000.00 | 1.27% | 125,900 |
| Jul 7, 2026 | 1,980.00 | 1,990.00 | 1,964.00 | 1,975.00 | 1,975.00 | 0.05% | 48,800 |
| Jul 6, 2026 | 1,958.00 | 1,984.00 | 1,956.00 | 1,974.00 | 1,974.00 | 0.82% | 71,500 |
| Jul 3, 2026 | 1,979.00 | 1,984.00 | 1,958.00 | 1,958.00 | 1,958.00 | -1.06% | 80,300 |
| Jul 2, 2026 | 1,955.00 | 1,979.00 | 1,949.00 | 1,979.00 | 1,979.00 | 1.70% | 130,300 |
| Jul 1, 2026 | 1,944.00 | 1,953.00 | 1,930.00 | 1,946.00 | 1,946.00 | 0.05% | 68,000 |
| Jun 30, 2026 | 1,947.00 | 1,957.00 | 1,938.00 | 1,945.00 | 1,945.00 | -0.05% | 99,500 |
| Jun 29, 2026 | 1,928.00 | 1,946.00 | 1,926.00 | 1,946.00 | 1,946.00 | 1.25% | 133,000 |
| Jun 26, 2026 | 1,918.00 | 1,923.00 | 1,906.00 | 1,922.00 | 1,922.00 | 0.58% | 72,900 |
| Jun 25, 2026 | 1,916.00 | 1,919.00 | 1,904.00 | 1,911.00 | 1,911.00 | -0.16% | 44,400 |
| Jun 24, 2026 | 1,920.00 | 1,924.00 | 1,905.00 | 1,914.00 | 1,914.00 | -0.52% | 60,300 |
| Jun 23, 2026 | 1,904.00 | 1,927.00 | 1,904.00 | 1,924.00 | 1,924.00 | 0.94% | 106,400 |
| Jun 22, 2026 | 1,896.00 | 1,925.00 | 1,891.00 | 1,906.00 | 1,906.00 | 0.53% | 88,600 |
| Jun 19, 2026 | 1,875.00 | 1,896.00 | 1,874.00 | 1,896.00 | 1,896.00 | 1.01% | 104,500 |
| Jun 18, 2026 | 1,856.00 | 1,885.00 | 1,853.00 | 1,877.00 | 1,877.00 | 1.02% | 61,100 |
| Jun 17, 2026 | 1,878.00 | 1,894.00 | 1,858.00 | 1,858.00 | 1,858.00 | -0.64% | 58,400 |
| Jun 16, 2026 | 1,880.00 | 1,885.00 | 1,860.00 | 1,870.00 | 1,870.00 | -0.80% | 57,500 |
| Jun 15, 2026 | 1,880.00 | 1,896.00 | 1,879.00 | 1,885.00 | 1,885.00 | 0.27% | 74,800 |
| Jun 12, 2026 | 1,870.00 | 1,888.00 | 1,863.00 | 1,880.00 | 1,880.00 | 0.53% | 74,900 |
| Jun 11, 2026 | 1,882.00 | 1,882.00 | 1,854.00 | 1,870.00 | 1,870.00 | 0.27% | 58,700 |
| Jun 10, 2026 | 1,830.00 | 1,867.00 | 1,820.00 | 1,865.00 | 1,865.00 | 2.36% | 90,600 |
| Jun 9, 2026 | 1,811.00 | 1,824.00 | 1,810.00 | 1,822.00 | 1,822.00 | 1.05% | 52,500 |
| Jun 8, 2026 | 1,800.00 | 1,816.00 | 1,792.00 | 1,803.00 | 1,803.00 | 0.11% | 81,000 |
| Jun 5, 2026 | 1,791.00 | 1,810.00 | 1,790.00 | 1,801.00 | 1,801.00 | 0.56% | 51,700 |
| Jun 4, 2026 | 1,797.00 | 1,797.00 | 1,779.00 | 1,791.00 | 1,791.00 | -0.22% | 60,900 |
| Jun 3, 2026 | 1,785.00 | 1,795.00 | 1,775.00 | 1,795.00 | 1,795.00 | 0.79% | 63,700 |
| Jun 2, 2026 | 1,794.00 | 1,795.00 | 1,772.00 | 1,781.00 | 1,781.00 | -0.72% | 104,100 |
| Jun 1, 2026 | 1,810.00 | 1,815.00 | 1,789.00 | 1,794.00 | 1,794.00 | -1.43% | 88,700 |
| May 29, 2026 | 1,830.00 | 1,844.00 | 1,820.00 | 1,820.00 | 1,820.00 | -0.55% | 66,800 |
| May 28, 2026 | 1,822.00 | 1,836.00 | 1,812.00 | 1,830.00 | 1,830.00 | 1.10% | 83,300 |
| May 27, 2026 | 1,790.00 | 1,819.00 | 1,786.00 | 1,810.00 | 1,810.00 | 1.06% | 107,200 |