Skip to main content
logo
The Yonkyu Co.,Ltd. (TYO:9955)
Japan flag Japan · Delayed Price · Currency is JPY
3,005.00
-40.00 (-1.31%)
Mar 10, 2026, 11:15 AM JST

The Yonkyu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,060.003,090.003,000.003,055.003,055.000.83%11,700
Mar 5, 20263,025.003,050.002,962.003,030.003,030.002.02%6,100
Mar 4, 20263,030.003,030.002,941.002,970.002,970.00-1.98%15,300
Mar 3, 20263,075.003,075.003,025.003,030.003,030.00-0.33%6,400
Mar 2, 20263,045.003,060.003,025.003,040.003,040.00-1.46%7,500
Feb 27, 20263,090.003,090.003,050.003,085.003,085.000.16%4,600
Feb 26, 20263,080.003,085.003,055.003,080.003,080.00-4,700
Feb 25, 20263,055.003,080.003,050.003,080.003,080.00-4,000
Feb 24, 20263,085.003,085.003,045.003,080.003,080.000.16%4,500
Feb 20, 20263,060.003,080.003,040.003,075.003,075.000.33%4,500
Feb 19, 20263,055.003,070.003,045.003,065.003,065.000.49%1,700
Feb 18, 20263,020.003,050.003,010.003,050.003,050.000.99%3,800
Feb 17, 20263,015.003,025.003,015.003,020.003,020.00-0.17%1,700
Feb 16, 20263,070.003,070.003,020.003,025.003,025.00-1.63%2,300
Feb 13, 20263,045.003,080.003,025.003,075.003,075.000.82%4,600
Feb 12, 20263,085.003,085.003,045.003,050.003,050.00-1.29%5,500
Feb 10, 20263,090.003,095.003,060.003,090.003,090.00-0.32%10,400
Feb 9, 20263,100.003,105.003,070.003,100.003,100.00-3,700
Feb 6, 20263,115.003,125.003,080.003,100.003,100.00-0.64%4,700
Feb 5, 20263,165.003,165.003,095.003,120.003,120.00-1.42%5,400
Feb 4, 20263,180.003,180.003,120.003,165.003,165.00-0.16%2,800
Feb 3, 20263,180.003,195.003,150.003,170.003,170.001.93%6,200
Feb 2, 20263,155.003,155.003,095.003,110.003,110.00-4,800
Jan 30, 20263,115.003,160.003,070.003,110.003,110.00-0.16%2,500
Jan 29, 20263,145.003,155.003,095.003,115.003,115.000.97%3,500
Jan 28, 20263,060.003,150.003,050.003,085.003,085.000.49%7,200
Jan 27, 20263,115.003,115.003,060.003,070.003,070.00-1.44%5,500
Jan 26, 20263,150.003,150.003,115.003,115.003,115.00-1.27%2,600
Jan 23, 20263,135.003,165.003,130.003,155.003,155.000.48%2,900
Jan 22, 20263,180.003,195.003,135.003,140.003,140.00-1.26%6,800
Jan 21, 20263,150.003,180.003,125.003,180.003,180.000.32%2,600
Jan 20, 20263,170.003,185.003,115.003,170.003,170.00-5,100
Jan 19, 20263,105.003,170.003,065.003,170.003,170.002.09%10,300
Jan 16, 20263,030.003,130.003,010.003,105.003,105.002.48%9,900
Jan 15, 20263,010.003,040.002,998.003,030.003,030.001.00%6,500
Jan 14, 20263,005.003,015.002,980.003,000.003,000.00-0.66%5,300
Jan 13, 20263,025.003,030.003,000.003,020.003,020.00-0.17%5,600
Jan 9, 20263,000.003,030.002,980.003,025.003,025.000.50%3,000
Jan 8, 20262,940.003,045.002,940.003,010.003,010.002.70%6,900
Jan 7, 20262,913.002,940.002,905.002,931.002,931.000.51%3,900
Jan 6, 20262,882.002,920.002,880.002,916.002,916.001.25%6,200
Jan 5, 20262,858.002,890.002,854.002,880.002,880.000.91%8,800
Dec 30, 20252,805.002,858.002,805.002,854.002,854.000.85%5,400
Dec 29, 20252,784.002,830.002,784.002,830.002,830.002.13%7,100
Dec 26, 20252,769.002,771.002,764.002,771.002,771.000.07%2,900
Dec 25, 20252,769.002,769.002,764.002,769.002,769.00-1,400
Dec 24, 20252,761.002,769.002,761.002,769.002,769.000.18%1,500
Dec 23, 20252,763.002,764.002,752.002,764.002,764.000.14%1,600
Dec 22, 20252,762.002,762.002,755.002,760.002,760.00-0.07%2,500
Dec 19, 20252,755.002,764.002,755.002,762.002,762.00-0.11%800