YCP Holdings (Global) Limited (TYO:9257)
Japan · Delayed Price · Currency is JPY 533.00
-14.00 (-2.56%)
Aug 26, 2026, 9:23 AM JST
YCP Holdings (Global) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 540.00 | 547.00 | 540.00 | 547.00 | 547.00 | 2.05% | 1,800 |
| Aug 21, 2026 | 531.00 | 536.00 | 526.00 | 536.00 | 536.00 | 1.13% | 1,600 |
| Aug 20, 2026 | 543.00 | 543.00 | 513.00 | 530.00 | 530.00 | 0.19% | 2,300 |
| Aug 19, 2026 | 532.00 | 532.00 | 520.00 | 529.00 | 529.00 | -0.75% | 2,000 |
| Aug 18, 2026 | 523.00 | 533.00 | 523.00 | 533.00 | 533.00 | 1.91% | 1,200 |
| Aug 17, 2026 | 540.00 | 540.00 | 500.00 | 523.00 | 523.00 | -3.15% | 6,100 |
| Aug 14, 2026 | 537.00 | 540.00 | 537.00 | 540.00 | 540.00 | 2.47% | 200 |
| Aug 13, 2026 | 525.00 | 527.00 | 525.00 | 527.00 | 527.00 | 1.74% | 9,300 |
| Aug 12, 2026 | 542.00 | 547.00 | 518.00 | 518.00 | 518.00 | -0.77% | 1,900 |
| Aug 10, 2026 | 495.00 | 543.00 | 495.00 | 522.00 | 522.00 | 3.37% | 1,500 |
| Aug 7, 2026 | 503.00 | 545.00 | 503.00 | 505.00 | 505.00 | -1.56% | 3,100 |
| Aug 6, 2026 | 540.00 | 540.00 | 500.00 | 513.00 | 513.00 | -5.00% | 2,000 |
| Aug 5, 2026 | 542.00 | 542.00 | 501.00 | 540.00 | 540.00 | -0.37% | 3,400 |
| Aug 4, 2026 | 461.00 | 542.00 | 444.00 | 542.00 | 542.00 | 17.32% | 11,200 |
| Aug 3, 2026 | 432.00 | 510.00 | 432.00 | 462.00 | 462.00 | 6.94% | 43,400 |
| Jul 31, 2026 | 431.00 | 439.00 | 431.00 | 432.00 | 432.00 | 0.23% | 11,700 |
| Jul 30, 2026 | 437.00 | 442.00 | 430.00 | 431.00 | 431.00 | -2.05% | 14,000 |
| Jul 29, 2026 | 458.00 | 458.00 | 435.00 | 440.00 | 440.00 | -2.22% | 8,800 |
| Jul 28, 2026 | 488.00 | 490.00 | 450.00 | 450.00 | 450.00 | -7.79% | 20,300 |
| Jul 27, 2026 | 495.00 | 546.00 | 488.00 | 488.00 | 488.00 | -1.61% | 5,000 |
| Jul 24, 2026 | 510.00 | 511.00 | 480.00 | 496.00 | 496.00 | 0.81% | 9,900 |
| Jul 23, 2026 | 537.00 | 551.00 | 491.00 | 492.00 | 492.00 | -8.38% | 10,200 |
| Jul 22, 2026 | 554.00 | 560.00 | 536.00 | 537.00 | 537.00 | -2.19% | 2,800 |
| Jul 21, 2026 | 584.00 | 584.00 | 536.00 | 549.00 | 549.00 | -5.83% | 5,900 |
| Jul 17, 2026 | 598.00 | 598.00 | 583.00 | 583.00 | 583.00 | -2.67% | 2,300 |
| Jul 16, 2026 | 605.00 | 605.00 | 592.00 | 599.00 | 599.00 | -1.80% | 1,000 |
| Jul 15, 2026 | 620.00 | 620.00 | 610.00 | 610.00 | 610.00 | -1.61% | 400 |
| Jul 14, 2026 | 630.00 | 630.00 | 620.00 | 620.00 | 620.00 | -2.21% | 700 |
| Jul 13, 2026 | 653.00 | 653.00 | 634.00 | 634.00 | 634.00 | -3.06% | 600 |
| Jul 10, 2026 | 640.00 | 654.00 | 631.00 | 654.00 | 654.00 | 0.62% | 1,000 |
| Jul 9, 2026 | 648.00 | 650.00 | 630.00 | 650.00 | 650.00 | 0.78% | 700 |
| Jul 8, 2026 | 640.00 | 650.00 | 630.00 | 645.00 | 645.00 | 2.38% | 1,500 |
| Jul 7, 2026 | 660.00 | 660.00 | 630.00 | 630.00 | 630.00 | -4.55% | 400 |
| Jul 6, 2026 | 667.00 | 667.00 | 660.00 | 660.00 | 660.00 | -1.05% | 400 |
| Jul 2, 2026 | 672.00 | 672.00 | 667.00 | 667.00 | 667.00 | 2.22% | 1,100 |
| Jul 1, 2026 | 659.00 | 659.00 | 659.00 | 659.00 | 652.50 | 0.46% | 100 |
| Jun 30, 2026 | 656.00 | 660.00 | 656.00 | 656.00 | 649.53 | -4.37% | 1,200 |
| Jun 29, 2026 | 683.00 | 686.00 | 663.00 | 686.00 | 679.23 | 0.15% | 1,200 |
| Jun 26, 2026 | 699.00 | 699.00 | 685.00 | 685.00 | 678.24 | -2.14% | 1,200 |
| Jun 25, 2026 | 715.00 | 724.00 | 700.00 | 700.00 | 693.09 | -3.31% | 1,700 |
| Jun 24, 2026 | 740.00 | 740.00 | 710.00 | 724.00 | 716.86 | -3.60% | 3,200 |
| Jun 23, 2026 | 751.00 | 751.00 | 751.00 | 751.00 | 743.59 | -2.21% | 700 |
| Jun 22, 2026 | 768.00 | 768.00 | 768.00 | 768.00 | 760.42 | - | 100 |
| Jun 18, 2026 | 768.00 | 768.00 | 768.00 | 768.00 | 760.42 | - | 900 |
| Jun 17, 2026 | 760.00 | 768.00 | 760.00 | 768.00 | 760.42 | 1.05% | 400 |
| Jun 16, 2026 | 753.00 | 764.00 | 753.00 | 760.00 | 752.50 | -2.56% | 600 |
| Jun 15, 2026 | 769.00 | 780.00 | 769.00 | 780.00 | 772.30 | -0.51% | 200 |
| Jun 12, 2026 | 764.00 | 784.00 | 764.00 | 784.00 | 776.26 | 1.03% | 200 |
| Jun 11, 2026 | 761.00 | 776.00 | 761.00 | 776.00 | 768.34 | 2.11% | 300 |
| Jun 10, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 752.50 | -1.30% | 1,300 |