Skip to main content
logo
The Yonkyu Co.,Ltd. (TYO:9955)
Japan flag Japan · Delayed Price · Currency is JPY
2,843.00
+1.00 (0.04%)
Apr 1, 2026, 3:13 PM JST

The Yonkyu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20262,849.002,849.002,771.002,843.002,843.000.04%5,200
Mar 31, 20262,814.002,843.002,710.002,842.002,842.000.07%7,500
Mar 30, 20262,747.002,875.002,706.002,840.002,840.00-2.81%9,500
Mar 27, 20263,065.003,065.002,922.002,922.002,897.00-4.67%14,800
Mar 26, 20263,045.003,065.003,040.003,065.003,038.780.99%2,800
Mar 25, 20263,060.003,060.003,030.003,035.003,009.03-0.65%3,700
Mar 24, 20263,050.003,080.003,040.003,055.003,028.860.49%3,400
Mar 23, 20263,070.003,070.003,035.003,040.003,013.99-0.98%3,900
Mar 19, 20263,050.003,070.003,045.003,070.003,043.730.49%1,600
Mar 18, 20263,050.003,070.003,050.003,055.003,028.860.33%2,500
Mar 17, 20263,035.003,050.003,025.003,045.003,018.950.33%1,000
Mar 16, 20263,050.003,050.003,030.003,035.003,009.03-2,100
Mar 13, 20263,035.003,075.003,035.003,035.003,009.03-0.33%1,100
Mar 12, 20263,075.003,085.003,035.003,045.003,018.95-0.98%1,600
Mar 11, 20263,085.003,085.003,025.003,075.003,048.690.82%2,200
Mar 10, 20263,030.003,055.002,970.003,050.003,023.900.16%4,000
Mar 9, 20263,050.003,050.002,960.003,045.003,018.95-0.33%9,000
Mar 6, 20263,060.003,090.003,000.003,055.003,028.860.83%11,700
Mar 5, 20263,025.003,050.002,962.003,030.003,004.082.02%6,100
Mar 4, 20263,030.003,030.002,941.002,970.002,944.59-1.98%15,300
Mar 3, 20263,075.003,075.003,025.003,030.003,004.08-0.33%6,400
Mar 2, 20263,045.003,060.003,025.003,040.003,013.99-1.46%7,500
Feb 27, 20263,090.003,090.003,050.003,085.003,058.610.16%4,600
Feb 26, 20263,080.003,085.003,055.003,080.003,053.65-4,700
Feb 25, 20263,055.003,080.003,050.003,080.003,053.65-4,000
Feb 24, 20263,085.003,085.003,045.003,080.003,053.650.16%4,500
Feb 20, 20263,060.003,080.003,040.003,075.003,048.690.33%4,500
Feb 19, 20263,055.003,070.003,045.003,065.003,038.780.49%1,700
Feb 18, 20263,020.003,050.003,010.003,050.003,023.900.99%3,800
Feb 17, 20263,015.003,025.003,015.003,020.002,994.16-0.17%1,700
Feb 16, 20263,070.003,070.003,020.003,025.002,999.12-1.63%2,300
Feb 13, 20263,045.003,080.003,025.003,075.003,048.690.82%4,600
Feb 12, 20263,085.003,085.003,045.003,050.003,023.90-1.29%5,500
Feb 10, 20263,090.003,095.003,060.003,090.003,063.56-0.32%10,400
Feb 9, 20263,100.003,105.003,070.003,100.003,073.48-3,700
Feb 6, 20263,115.003,125.003,080.003,100.003,073.48-0.64%4,700
Feb 5, 20263,165.003,165.003,095.003,120.003,093.31-1.42%5,400
Feb 4, 20263,180.003,180.003,120.003,165.003,137.92-0.16%2,800
Feb 3, 20263,180.003,195.003,150.003,170.003,142.881.93%6,200
Feb 2, 20263,155.003,155.003,095.003,110.003,083.39-4,800
Jan 30, 20263,115.003,160.003,070.003,110.003,083.39-0.16%2,500
Jan 29, 20263,145.003,155.003,095.003,115.003,088.350.97%3,500
Jan 28, 20263,060.003,150.003,050.003,085.003,058.610.49%7,200
Jan 27, 20263,115.003,115.003,060.003,070.003,043.73-1.44%5,500
Jan 26, 20263,150.003,150.003,115.003,115.003,088.35-1.27%2,600
Jan 23, 20263,135.003,165.003,130.003,155.003,128.010.48%2,900
Jan 22, 20263,180.003,195.003,135.003,140.003,113.13-1.26%6,800
Jan 21, 20263,150.003,180.003,125.003,180.003,152.790.32%2,600
Jan 20, 20263,170.003,185.003,115.003,170.003,142.88-5,100
Jan 19, 20263,105.003,170.003,065.003,170.003,142.882.09%10,300