Skip to main content
logo
The Yonkyu Co.,Ltd. (TYO:9955)
Japan flag Japan · Delayed Price · Currency is JPY
2,831.00
+41.00 (1.47%)
Aug 3, 2026, 3:24 PM JST

The Yonkyu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 20262,839.002,839.002,800.002,831.00-1.47%3,700
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
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