Skip to main content
logo
The Yonkyu Co.,Ltd. (TYO:9955)
Japan flag Japan · Delayed Price · Currency is JPY
2,755.00
+43.00 (1.59%)
Jul 10, 2026, 3:30 PM JST

The Yonkyu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 12, 20262,527.002,598.002,523.002,598.002,598.002.20%2,600
Jun 11, 20262,584.002,598.002,541.002,542.002,542.00-1.24%2,600
Jun 10, 20262,574.002,625.002,574.002,574.002,574.00-1.34%1,400
Jun 9, 20262,580.002,640.002,562.002,609.002,609.001.91%1,400
Jun 8, 20262,560.002,610.002,560.002,560.002,560.00-0.23%3,100
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