Skip to main content
logo
The Yonkyu Co.,Ltd. (TYO:9955)
Japan flag Japan · Delayed Price · Currency is JPY
2,824.00
+4.00 (0.14%)
Apr 23, 2026, 3:22 PM JST

The Yonkyu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,747.002,875.002,706.002,840.002,840.00-2.81%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
Mar 23, 20263,070.003,070.003,035.003,040.003,013.99-0.98%3,900
Mar 19, 20263,050.003,070.003,045.003,070.003,043.730.49%1,600
Mar 18, 20263,050.003,070.003,050.003,055.003,028.860.33%2,500
Mar 17, 20263,035.003,050.003,025.003,045.003,018.950.33%1,000
Mar 16, 20263,050.003,050.003,030.003,035.003,009.03-2,100
Mar 13, 20263,035.003,075.003,035.003,035.003,009.03-0.33%1,100
Mar 12, 20263,075.003,085.003,035.003,045.003,018.95-0.98%1,600
Mar 11, 20263,085.003,085.003,025.003,075.003,048.690.82%2,200
Mar 10, 20263,030.003,055.002,970.003,050.003,023.900.16%4,000
Mar 9, 20263,050.003,050.002,960.003,045.003,018.95-0.33%9,000
Mar 6, 20263,060.003,090.003,000.003,055.003,028.860.83%11,700
Mar 5, 20263,025.003,050.002,962.003,030.003,004.082.02%6,100
Mar 4, 20263,030.003,030.002,941.002,970.002,944.59-1.98%15,300
Mar 3, 20263,075.003,075.003,025.003,030.003,004.08-0.33%6,400
Mar 2, 20263,045.003,060.003,025.003,040.003,013.99-1.46%7,500
Feb 27, 20263,090.003,090.003,050.003,085.003,058.610.16%4,600
Feb 26, 20263,080.003,085.003,055.003,080.003,053.65-4,700
Feb 25, 20263,055.003,080.003,050.003,080.003,053.65-4,000
Feb 24, 20263,085.003,085.003,045.003,080.003,053.650.16%4,500
Feb 20, 20263,060.003,080.003,040.003,075.003,048.690.33%4,500
Feb 19, 20263,055.003,070.003,045.003,065.003,038.780.49%1,700
Feb 18, 20263,020.003,050.003,010.003,050.003,023.900.99%3,800
Feb 17, 20263,015.003,025.003,015.003,020.002,994.16-0.17%1,700
Feb 16, 20263,070.003,070.003,020.003,025.002,999.12-1.63%2,300
Feb 13, 20263,045.003,080.003,025.003,075.003,048.690.82%4,600
Feb 12, 20263,085.003,085.003,045.003,050.003,023.90-1.29%5,500
Feb 10, 20263,090.003,095.003,060.003,090.003,063.56-0.32%10,400
Feb 9, 20263,100.003,105.003,070.003,100.003,073.48-3,700