Skip to main content
logo
The Yonkyu Co.,Ltd. (TYO:9955)
Japan flag Japan · Delayed Price · Currency is JPY
2,670.00
+23.00 (0.87%)
Oct 26, 2026, 3:19 PM JST

The Yonkyu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 20262,647.002,670.002,647.002,670.002,670.000.87%800
Oct 23, 20262,655.002,655.002,647.002,647.002,647.00-0.30%400
Oct 22, 20262,656.002,657.002,624.002,655.002,655.000.19%1,500
Oct 21, 20262,636.002,650.002,620.002,650.002,650.001.15%1,700
Oct 20, 20262,658.002,658.002,620.002,620.002,620.00-0.76%1,000
Oct 19, 20262,633.002,640.002,630.002,640.002,640.00-0.15%1,700
Oct 16, 20262,652.002,679.002,640.002,644.002,644.00-0.34%3,100
Oct 15, 20262,695.002,695.002,650.002,653.002,653.00-1.74%3,500
Oct 14, 20262,698.002,700.002,698.002,700.002,700.000.67%1,100
Oct 13, 20262,690.002,698.002,681.002,682.002,682.00-0.67%1,900
Oct 9, 20262,687.002,707.002,687.002,700.002,700.000.48%1,500
Oct 8, 20262,700.002,701.002,687.002,687.002,687.00-0.67%900
Oct 7, 20262,745.002,745.002,700.002,705.002,705.00-1.46%1,400
Oct 6, 20262,710.002,745.002,710.002,745.002,745.001.48%700
Oct 5, 20262,733.002,740.002,705.002,705.002,705.00-1.02%1,500
Oct 2, 20262,737.002,737.002,733.002,733.002,733.00-0.15%300
Oct 1, 20262,741.002,741.002,693.002,737.002,737.001.67%1,000
Sep 30, 20262,715.002,720.002,683.002,692.002,692.00-1.03%3,000
Sep 29, 20262,775.002,775.002,712.002,720.002,720.00-3.72%6,700
Sep 28, 20262,817.002,825.002,812.002,825.002,825.000.28%4,200
Sep 25, 20262,817.002,817.002,812.002,817.002,817.000.14%2,400
Sep 24, 20262,815.002,815.002,812.002,813.002,813.000.04%2,200
Sep 18, 20262,814.002,814.002,803.002,812.002,812.000.11%1,800
Sep 17, 20262,802.002,809.002,800.002,809.002,809.000.32%1,500
Sep 16, 20262,805.002,805.002,800.002,800.002,800.00-0.32%3,800
Sep 15, 20262,820.002,820.002,809.002,809.002,809.00-0.39%1,300
Sep 14, 20262,810.002,820.002,810.002,820.002,820.000.04%1,800
Sep 11, 20262,806.002,819.002,806.002,819.002,819.000.46%900
Sep 10, 20262,810.002,811.002,806.002,806.002,806.00-0.14%500
Sep 9, 20262,812.002,813.002,810.002,810.002,810.000.04%500
Sep 8, 20262,820.002,821.002,808.002,809.002,809.00-0.21%1,600
Sep 7, 20262,810.002,819.002,810.002,815.002,815.000.11%600
Sep 4, 20262,820.002,820.002,812.002,812.002,812.00-0.04%900
Sep 3, 20262,829.002,829.002,813.002,813.002,813.00-0.18%2,100
Sep 2, 20262,834.002,834.002,818.002,818.002,818.00-0.11%1,600
Sep 1, 20262,826.002,827.002,821.002,821.002,821.00-0.81%2,300
Aug 31, 20262,846.002,846.002,824.002,844.002,844.00-0.07%2,700
Aug 28, 20262,830.002,846.002,821.002,846.002,846.000.74%2,600
Aug 27, 20262,825.002,825.002,820.002,825.002,825.000.07%400
Aug 26, 20262,820.002,825.002,820.002,823.002,823.00-0.04%600
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