YCP Holdings (Global) Limited (TYO:9257)
Japan · Delayed Price · Currency is JPY 795.00
+44.00 (5.86%)
At close: Feb 3, 2026
YCP Holdings (Global) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 742.00 | 817.00 | 742.00 | 795.00 | 795.00 | 5.86% | 1,400 |
| Feb 2, 2026 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | -1.31% | 200 |
| Jan 30, 2026 | 737.00 | 761.00 | 737.00 | 761.00 | 761.00 | -0.78% | 400 |
| Jan 29, 2026 | 795.00 | 803.00 | 767.00 | 767.00 | 767.00 | -8.69% | 5,500 |
| Jan 23, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 1.82% | 100 |
| Jan 22, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | -1.79% | 300 |
| Jan 20, 2026 | 840.00 | 840.00 | 830.00 | 840.00 | 840.00 | -0.24% | 2,400 |
| Jan 19, 2026 | 825.00 | 844.00 | 825.00 | 842.00 | 842.00 | 0.24% | 11,800 |
| Jan 16, 2026 | 840.00 | 842.00 | 840.00 | 840.00 | 840.00 | -0.24% | 1,600 |
| Jan 15, 2026 | 840.00 | 842.00 | 840.00 | 842.00 | 842.00 | 0.24% | 2,100 |
| Jan 14, 2026 | 840.00 | 842.00 | 840.00 | 840.00 | 840.00 | -0.12% | 4,200 |
| Jan 13, 2026 | 840.00 | 845.00 | 840.00 | 841.00 | 841.00 | - | 4,800 |
| Jan 9, 2026 | 840.00 | 841.00 | 840.00 | 841.00 | 841.00 | -0.12% | 600 |
| Jan 8, 2026 | 828.00 | 842.00 | 813.00 | 842.00 | 842.00 | -0.12% | 600 |
| Jan 7, 2026 | 829.00 | 844.00 | 829.00 | 843.00 | 843.00 | -0.12% | 2,700 |
| Jan 6, 2026 | 840.00 | 845.00 | 840.00 | 844.00 | 844.00 | 0.24% | 20,200 |
| Jan 5, 2026 | 828.00 | 842.00 | 828.00 | 842.00 | 842.00 | -0.12% | 200 |
| Dec 30, 2025 | 820.00 | 843.00 | 820.00 | 843.00 | 843.00 | 3.18% | 2,200 |
| Dec 29, 2025 | 840.00 | 860.00 | 817.00 | 817.00 | 817.00 | -2.74% | 5,600 |
| Dec 26, 2025 | 825.00 | 843.00 | 825.00 | 840.00 | 829.04 | - | 5,200 |
| Dec 25, 2025 | 828.00 | 843.00 | 828.00 | 840.00 | 829.04 | -0.36% | 5,700 |
| Dec 24, 2025 | 841.00 | 845.00 | 811.00 | 843.00 | 832.00 | 0.24% | 28,100 |
| Dec 23, 2025 | 840.00 | 842.00 | 810.00 | 841.00 | 830.02 | 0.24% | 4,300 |
| Dec 22, 2025 | 834.00 | 849.00 | 825.00 | 839.00 | 828.05 | 1.08% | 33,800 |
| Dec 19, 2025 | 820.00 | 831.00 | 820.00 | 830.00 | 819.17 | 1.22% | 13,800 |
| Dec 18, 2025 | 801.00 | 828.00 | 800.00 | 820.00 | 809.30 | 4.33% | 26,500 |
| Dec 17, 2025 | 816.00 | 816.00 | 786.00 | 786.00 | 775.74 | -5.42% | 7,300 |
| Dec 16, 2025 | 821.00 | 835.00 | 821.00 | 831.00 | 820.15 | 0.73% | 28,300 |
| Dec 15, 2025 | 800.00 | 838.00 | 797.00 | 825.00 | 814.23 | 2.74% | 66,500 |
| Dec 12, 2025 | 765.00 | 809.00 | 765.00 | 803.00 | 792.52 | 2.95% | 10,700 |
| Dec 11, 2025 | 749.00 | 818.00 | 749.00 | 780.00 | 769.82 | 3.04% | 46,400 |
| Dec 10, 2025 | 738.00 | 768.00 | 737.00 | 757.00 | 747.12 | 3.70% | 12,400 |
| Dec 9, 2025 | 720.00 | 742.00 | 720.00 | 730.00 | 720.47 | 3.69% | 4,500 |
| Dec 8, 2025 | 690.00 | 724.00 | 690.00 | 704.00 | 694.81 | 2.92% | 9,000 |
| Dec 5, 2025 | 680.00 | 751.00 | 680.00 | 684.00 | 675.07 | 2.09% | 10,200 |
| Dec 4, 2025 | 665.00 | 678.00 | 656.00 | 670.00 | 661.25 | -1.76% | 13,700 |
| Dec 2, 2025 | 680.00 | 682.00 | 662.00 | 682.00 | 673.10 | 2.25% | 600 |
| Dec 1, 2025 | 668.00 | 668.00 | 657.00 | 667.00 | 658.29 | -1.91% | 1,000 |
| Nov 28, 2025 | 683.00 | 683.00 | 680.00 | 680.00 | 671.12 | -0.44% | 700 |
| Nov 27, 2025 | 683.00 | 683.00 | 683.00 | 683.00 | 674.08 | -0.15% | 500 |
| Nov 26, 2025 | 684.00 | 684.00 | 684.00 | 684.00 | 675.07 | -1.44% | 400 |
| Nov 25, 2025 | 695.00 | 695.00 | 694.00 | 694.00 | 684.94 | -0.86% | 300 |
| Nov 18, 2025 | 706.00 | 706.00 | 700.00 | 700.00 | 690.86 | -0.85% | 2,100 |
| Nov 14, 2025 | 712.00 | 712.00 | 706.00 | 706.00 | 696.78 | -0.84% | 200 |
| Nov 13, 2025 | 708.00 | 712.00 | 708.00 | 712.00 | 702.71 | 0.42% | 500 |
| Nov 12, 2025 | 709.00 | 709.00 | 709.00 | 709.00 | 699.75 | -0.14% | 100 |
| Nov 10, 2025 | 705.00 | 710.00 | 705.00 | 710.00 | 700.73 | -0.70% | 300 |
| Nov 7, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 705.67 | -2.05% | 100 |
| Nov 6, 2025 | 718.00 | 730.00 | 718.00 | 730.00 | 720.47 | 0.55% | 2,100 |
| Nov 5, 2025 | 736.00 | 748.00 | 724.00 | 726.00 | 716.52 | -3.20% | 3,200 |