Skip to main content
logo
The Yonkyu Co.,Ltd. (TYO:9955)
Japan flag Japan · Delayed Price · Currency is JPY
2,825.00
+1.00 (0.04%)
Aug 26, 2026, 10:32 AM JST

The Yonkyu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20262,830.002,830.002,816.002,824.002,824.000.04%800
Aug 24, 20262,828.002,830.002,823.002,823.002,823.000.07%1,400
Aug 21, 20262,817.002,837.002,812.002,821.002,821.00-0.56%1,200
Aug 20, 20262,839.002,839.002,823.002,837.002,837.00-0.42%800
Aug 19, 20262,821.002,849.002,801.002,849.002,849.000.78%3,000
Aug 18, 20262,859.002,859.002,823.002,827.002,827.00-0.63%1,000
Aug 17, 20262,850.002,888.002,830.002,845.002,845.000.25%1,800
Aug 14, 20262,822.002,838.002,808.002,838.002,838.000.57%1,600
Aug 13, 20262,847.002,847.002,822.002,822.002,822.00-0.14%1,600
Aug 12, 20262,841.002,841.002,823.002,826.002,826.000.07%1,900
Aug 10, 20262,847.002,847.002,824.002,824.002,824.000.04%1,200
Aug 7, 20262,849.002,849.002,821.002,823.002,823.00-0.88%900
Aug 6, 20262,837.002,858.002,815.002,848.002,848.000.64%1,500
Aug 5, 20262,802.002,830.002,800.002,830.002,830.000.21%3,000
Aug 4, 20262,835.002,835.002,824.002,824.002,824.00-0.25%700
Aug 3, 20262,839.002,839.002,800.002,831.002,831.001.47%3,800
Jul 31, 20262,804.002,804.002,790.002,790.002,790.00-1,400
Jul 30, 20262,755.002,798.002,755.002,790.002,790.001.27%500
Jul 29, 20262,792.002,794.002,755.002,755.002,755.000.15%800
Jul 28, 20262,751.002,751.002,750.002,751.002,751.00-600
Jul 27, 20262,771.002,771.002,751.002,751.002,751.00-0.69%1,800
Jul 24, 20262,776.002,799.002,770.002,770.002,770.00-0.25%1,900
Jul 23, 20262,779.002,796.002,777.002,777.002,777.00-0.79%1,400
Jul 22, 20262,800.002,800.002,776.002,799.002,799.00-0.04%1,400
Jul 21, 20262,795.002,800.002,780.002,800.002,800.000.86%2,200
Jul 17, 20262,763.002,799.002,763.002,776.002,776.000.14%1,500
Jul 16, 20262,780.002,800.002,761.002,772.002,772.00-0.25%1,400
Jul 15, 20262,779.002,780.002,779.002,779.002,779.001.39%1,300
Jul 14, 20262,735.002,741.002,735.002,741.002,741.00-0.25%400
Jul 13, 20262,760.002,770.002,720.002,748.002,748.00-0.25%1,800
Jul 10, 20262,715.002,760.002,715.002,755.002,755.001.59%1,600
Jul 9, 20262,739.002,739.002,711.002,712.002,712.000.04%900
Jul 8, 20262,716.002,761.002,711.002,711.002,711.00-0.11%2,000
Jul 7, 20262,709.002,745.002,709.002,714.002,714.000.11%800
Jul 6, 20262,714.002,714.002,711.002,711.002,711.00-0.11%1,800
Jul 3, 20262,710.002,760.002,705.002,714.002,714.000.15%2,400
Jul 2, 20262,730.002,730.002,710.002,710.002,710.000.15%1,000
Jul 1, 20262,735.002,735.002,706.002,706.002,706.000.11%800
Jun 30, 20262,735.002,735.002,703.002,703.002,703.000.04%1,600
Jun 29, 20262,788.002,788.002,700.002,702.002,702.00-1.67%1,900
Jun 26, 20262,680.002,750.002,680.002,748.002,748.002.50%1,700
Jun 25, 20262,650.002,700.002,650.002,681.002,681.001.17%1,600
Jun 24, 20262,600.002,650.002,600.002,650.002,650.001.92%1,700
Jun 23, 20262,592.002,600.002,592.002,600.002,600.000.31%1,100
Jun 22, 20262,606.002,612.002,581.002,592.002,592.00-0.65%1,900
Jun 19, 20262,609.002,609.002,609.002,609.002,609.00-0.42%200
Jun 18, 20262,599.002,640.002,599.002,620.002,620.001.55%1,900
Jun 17, 20262,579.002,580.002,572.002,580.002,580.000.04%1,700
Jun 16, 20262,573.002,599.002,573.002,579.002,579.000.31%2,400
Jun 15, 20262,550.002,600.002,545.002,571.002,571.00-1.04%3,300