Skip to main content
logo
The Yonkyu Co.,Ltd. (TYO:9955)
Japan flag Japan · Delayed Price · Currency is JPY
2,581.00
+15.00 (0.58%)
Jun 8, 2026, 1:20 PM JST

The Yonkyu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20262,523.002,597.002,523.002,566.002,566.001.02%2,700
Jun 4, 20262,593.002,596.002,540.002,540.002,540.00-2.12%2,200
Jun 3, 20262,615.002,665.002,595.002,595.002,595.00-0.76%3,200
Jun 2, 20262,735.002,735.002,611.002,615.002,615.00-2.72%3,300
Jun 1, 20262,760.002,778.002,687.002,688.002,688.00-3.55%2,800
May 29, 20262,687.002,787.002,686.002,787.002,787.003.72%3,900
May 28, 20262,705.002,706.002,687.002,687.002,687.00-0.67%1,800
May 27, 20262,775.002,775.002,705.002,705.002,705.00-2.56%3,100
May 26, 20262,716.002,780.002,716.002,776.002,776.002.78%5,000
May 25, 20262,681.002,725.002,675.002,701.002,701.002.12%3,300
May 22, 20262,603.002,645.002,600.002,645.002,645.001.65%3,400
May 21, 20262,619.002,634.002,601.002,602.002,602.00-0.65%1,500
May 20, 20262,567.002,620.002,564.002,619.002,619.002.03%3,100
May 19, 20262,549.002,567.002,510.002,567.002,567.001.02%900
May 18, 20262,540.002,541.002,500.002,541.002,541.00-6,000
May 15, 20262,619.002,619.002,541.002,541.002,541.00-2.53%3,100
May 14, 20262,589.002,627.002,560.002,607.002,607.002.12%3,600
May 13, 20262,527.002,585.002,527.002,553.002,553.000.51%3,700
May 12, 20262,680.002,680.002,530.002,540.002,540.00-5.22%12,900
May 11, 20262,712.002,720.002,680.002,680.002,680.00-1.69%5,100
May 8, 20262,820.002,820.002,710.002,726.002,726.00-4.69%11,000
May 7, 20262,850.002,860.002,818.002,860.002,860.002.14%2,900
May 1, 20262,780.002,830.002,780.002,800.002,800.000.72%2,300
Apr 30, 20262,755.002,780.002,751.002,780.002,780.000.91%1,700
Apr 28, 20262,752.002,785.002,750.002,755.002,755.00-0.93%1,600
Apr 27, 20262,777.002,781.002,740.002,781.002,781.00-0.57%3,600
Apr 24, 20262,806.002,806.002,775.002,797.002,797.00-0.96%3,000
Apr 23, 20262,805.002,824.002,805.002,824.002,824.000.14%1,600
Apr 22, 20262,820.002,833.002,811.002,820.002,820.00-0.88%1,500
Apr 21, 20262,844.002,845.002,822.002,845.002,845.00-0.77%1,300
Apr 20, 20262,822.002,867.002,822.002,867.002,867.001.45%2,600
Apr 17, 20262,851.002,869.002,826.002,826.002,826.00-1.22%1,800
Apr 16, 20262,848.002,874.002,823.002,861.002,861.000.53%2,200
Apr 15, 20262,815.002,848.002,815.002,846.002,846.001.14%1,000
Apr 14, 20262,850.002,850.002,814.002,814.002,814.00-1.26%1,200
Apr 13, 20262,877.002,877.002,831.002,850.002,850.00-0.11%2,000
Apr 10, 20262,851.002,868.002,851.002,853.002,853.00-1.21%1,200
Apr 9, 20262,888.002,888.002,888.002,888.002,888.000.17%1,000
Apr 8, 20262,882.002,885.002,853.002,883.002,883.001.16%1,500
Apr 7, 20262,879.002,880.002,850.002,850.002,850.00-0.18%1,200
Apr 6, 20262,850.002,860.002,830.002,855.002,855.000.39%3,300
Apr 3, 20262,806.002,848.002,806.002,844.002,844.001.39%3,200
Apr 2, 20262,843.002,849.002,805.002,805.002,805.00-1.34%2,800
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, 20262,747.002,875.002,706.002,840.002,840.00-1.97%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