Skip to main content
logo
The Yonkyu Co.,Ltd. (TYO:9955)
Japan flag Japan · Delayed Price · Currency is JPY
2,812.00
-8.00 (-0.28%)
Sep 15, 2026, 2:49 PM JST

The Yonkyu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 20262,820.002,820.002,809.002,811.00--0.32%500
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
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