YTL Corporation Berhad (TYO:1773)
Japan
· Delayed Price · Currency is JPY 82.00
0.00 (0.00%)
At close: Dec 5, 2025
YTL Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 4,000 |
| Dec 4, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 4,000 |
| Dec 3, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.20% | 6,000 |
| Dec 2, 2025 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | 1.22% | 12,000 |
| Dec 1, 2025 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | -4.65% | 23,000 |
| Nov 28, 2025 | 86.00 | 86.00 | 83.00 | 86.00 | 86.00 | -1.15% | 66,000 |
| Nov 27, 2025 | 88.00 | 89.00 | 86.00 | 87.00 | 87.00 | -1.14% | 12,000 |
| Nov 25, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 1,000 |
| Nov 21, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -3.30% | 1,000 |
| Nov 20, 2025 | 93.00 | 94.00 | 88.00 | 91.00 | 91.00 | - | 54,000 |
| Nov 19, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 2,000 |
| Nov 18, 2025 | 91.00 | 93.00 | 90.00 | 91.00 | 91.00 | - | 7,000 |
| Nov 17, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.09% | 7,000 |
| Nov 14, 2025 | 92.00 | 93.00 | 92.00 | 92.00 | 92.00 | -2.13% | 6,000 |
| Nov 13, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 4,000 |
| Nov 12, 2025 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | 1.08% | 29,000 |
| Nov 11, 2025 | 93.00 | 93.00 | 91.00 | 93.00 | 93.00 | - | 13,000 |
| Nov 10, 2025 | 92.00 | 93.00 | 92.00 | 93.00 | 93.00 | 1.09% | 20,000 |
| Nov 7, 2025 | 91.00 | 92.00 | 91.00 | 92.00 | 92.00 | 2.22% | 36,000 |
| Nov 6, 2025 | 92.00 | 93.00 | 90.00 | 90.00 | 90.00 | - | 12,000 |
| Nov 5, 2025 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | -2.17% | 8,000 |
| Nov 4, 2025 | 92.00 | 93.00 | 92.00 | 92.00 | 92.00 | - | 72,000 |
| Oct 31, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.10% | 12,000 |
| Oct 30, 2025 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | - | 8,000 |
| Oct 29, 2025 | 91.00 | 91.00 | 89.00 | 91.00 | 91.00 | 1.11% | 12,000 |
| Oct 28, 2025 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | -1.10% | 6,000 |
| Oct 27, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 3.41% | 14,000 |
| Oct 24, 2025 | 87.00 | 89.00 | 87.00 | 88.00 | 88.00 | -1.12% | 14,000 |
| Oct 23, 2025 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | - | 23,000 |
| Oct 22, 2025 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | -1.11% | 17,000 |
| Oct 21, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 2.27% | 5,000 |
| Oct 20, 2025 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | -1.12% | 21,000 |
| Oct 17, 2025 | 91.00 | 91.00 | 86.00 | 89.00 | 89.00 | -2.20% | 18,000 |
| Oct 16, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 6,000 |
| Oct 15, 2025 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | -2.15% | 38,000 |
| Oct 14, 2025 | 94.00 | 95.00 | 93.00 | 93.00 | 93.00 | -4.12% | 25,000 |
| Oct 10, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 12,000 |
| Oct 9, 2025 | 95.00 | 97.00 | 95.00 | 97.00 | 97.00 | 4.30% | 23,000 |
| Oct 8, 2025 | 96.00 | 96.00 | 92.00 | 93.00 | 93.00 | -3.13% | 29,000 |
| Oct 7, 2025 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | - | 18,000 |
| Oct 6, 2025 | 96.00 | 97.00 | 96.00 | 96.00 | 96.00 | - | 26,000 |
| Oct 3, 2025 | 97.00 | 97.00 | 95.00 | 96.00 | 96.00 | -1.03% | 27,000 |
| Oct 2, 2025 | 95.00 | 97.00 | 95.00 | 97.00 | 97.00 | 4.30% | 35,000 |
| Oct 1, 2025 | 92.00 | 95.00 | 92.00 | 93.00 | 93.00 | -2.11% | 31,000 |
| Sep 30, 2025 | 94.00 | 95.00 | 94.00 | 95.00 | 93.24 | 1.06% | 12,000 |
| Sep 29, 2025 | 94.00 | 95.00 | 94.00 | 94.00 | 92.26 | - | 58,000 |
| Sep 26, 2025 | 93.00 | 94.00 | 92.00 | 94.00 | 92.26 | -1.05% | 86,000 |
| Sep 25, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 93.24 | 1.06% | 8,000 |
| Sep 24, 2025 | 94.00 | 94.00 | 93.00 | 94.00 | 92.26 | - | 74,000 |
| Sep 22, 2025 | 93.00 | 94.00 | 93.00 | 94.00 | 92.26 | 1.08% | 12,000 |
| Sep 19, 2025 | 94.00 | 94.00 | 93.00 | 93.00 | 91.28 | - | 13,000 |
| Sep 18, 2025 | 92.00 | 94.00 | 92.00 | 93.00 | 91.28 | 1.09% | 63,000 |
| Sep 17, 2025 | 90.00 | 92.00 | 90.00 | 92.00 | 90.30 | 2.22% | 23,000 |
| Sep 16, 2025 | 90.00 | 92.00 | 89.00 | 90.00 | 88.33 | 1.12% | 17,000 |
| Sep 12, 2025 | 89.00 | 92.00 | 89.00 | 89.00 | 87.35 | - | 34,000 |
| Sep 11, 2025 | 89.00 | 90.00 | 89.00 | 89.00 | 87.35 | 1.14% | 20,000 |
| Sep 10, 2025 | 88.00 | 89.00 | 88.00 | 88.00 | 86.37 | 1.15% | 22,000 |
| Sep 9, 2025 | 88.00 | 88.00 | 87.00 | 87.00 | 85.39 | -1.14% | 15,000 |
| Sep 8, 2025 | 87.00 | 89.00 | 87.00 | 88.00 | 86.37 | - | 17,000 |
| Sep 5, 2025 | 87.00 | 88.00 | 87.00 | 88.00 | 86.37 | 1.15% | 6,000 |
| Sep 4, 2025 | 87.00 | 88.00 | 87.00 | 87.00 | 85.39 | - | 13,000 |
| Sep 3, 2025 | 88.00 | 88.00 | 87.00 | 87.00 | 85.39 | -2.25% | 21,000 |
| Sep 2, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 87.35 | 1.14% | 8,000 |
| Sep 1, 2025 | 90.00 | 90.00 | 87.00 | 88.00 | 86.37 | -1.12% | 22,000 |
| Aug 29, 2025 | 90.00 | 91.00 | 89.00 | 89.00 | 87.35 | -1.11% | 44,000 |
| Aug 28, 2025 | 90.00 | 91.00 | 90.00 | 90.00 | 88.33 | - | 9,000 |
| Aug 27, 2025 | 92.00 | 92.00 | 90.00 | 90.00 | 88.33 | -1.10% | 10,000 |
| Aug 26, 2025 | 91.00 | 94.00 | 90.00 | 91.00 | 89.32 | -3.19% | 44,000 |
| Aug 25, 2025 | 93.00 | 94.00 | 93.00 | 94.00 | 92.26 | 2.17% | 19,000 |
| Aug 22, 2025 | 92.00 | 93.00 | 92.00 | 92.00 | 90.30 | 2.22% | 10,000 |
| Aug 21, 2025 | 92.00 | 94.00 | 90.00 | 90.00 | 88.33 | -2.17% | 17,000 |
| Aug 20, 2025 | 91.00 | 92.00 | 91.00 | 92.00 | 90.30 | 1.10% | 12,000 |
| Aug 19, 2025 | 91.00 | 94.00 | 91.00 | 91.00 | 89.32 | 2.25% | 56,000 |
| Aug 18, 2025 | 88.00 | 90.00 | 86.00 | 89.00 | 87.35 | 1.14% | 25,000 |
| Aug 15, 2025 | 91.00 | 91.00 | 88.00 | 88.00 | 86.37 | -3.30% | 19,000 |
| Aug 14, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 89.32 | 2.25% | 17,000 |
| Aug 13, 2025 | 92.00 | 92.00 | 89.00 | 89.00 | 87.35 | -3.26% | 7,000 |
| Aug 12, 2025 | 88.00 | 92.00 | 88.00 | 92.00 | 90.30 | 4.55% | 80,000 |
| Aug 8, 2025 | 88.00 | 89.00 | 88.00 | 88.00 | 86.37 | -1.12% | 5,000 |
| Aug 7, 2025 | 88.00 | 90.00 | 88.00 | 89.00 | 87.35 | 1.14% | 11,000 |
| Aug 6, 2025 | 87.00 | 89.00 | 87.00 | 88.00 | 86.37 | 1.15% | 6,000 |
| Aug 5, 2025 | 87.00 | 88.00 | 87.00 | 87.00 | 85.39 | - | 16,000 |
| Aug 4, 2025 | 89.00 | 89.00 | 86.00 | 87.00 | 85.39 | - | 7,000 |
| Aug 1, 2025 | 88.00 | 88.00 | 87.00 | 87.00 | 85.39 | -1.14% | 4,000 |
| Jul 31, 2025 | 87.00 | 88.00 | 87.00 | 88.00 | 86.37 | 1.15% | 5,000 |
| Jul 30, 2025 | 85.00 | 87.00 | 85.00 | 87.00 | 85.39 | 1.16% | 5,000 |
| Jul 29, 2025 | 89.00 | 89.00 | 84.00 | 86.00 | 84.41 | -3.37% | 25,000 |
| Jul 28, 2025 | 86.00 | 91.00 | 86.00 | 89.00 | 87.35 | 4.71% | 67,000 |
| Jul 25, 2025 | 87.00 | 87.00 | 82.00 | 85.00 | 83.43 | -2.30% | 36,000 |
| Jul 24, 2025 | 86.00 | 87.00 | 86.00 | 87.00 | 85.39 | 1.16% | 18,000 |
| Jul 23, 2025 | 87.00 | 87.00 | 84.00 | 86.00 | 84.41 | -1.15% | 10,000 |
| Jul 22, 2025 | 86.00 | 87.00 | 84.00 | 87.00 | 85.39 | -1.14% | 48,000 |
| Jul 18, 2025 | 80.00 | 88.00 | 80.00 | 88.00 | 86.37 | 10.00% | 47,000 |
| Jul 17, 2025 | 84.00 | 85.00 | 79.00 | 80.00 | 78.52 | -4.76% | 56,000 |
| Jul 16, 2025 | 85.00 | 85.00 | 82.00 | 84.00 | 82.45 | 1.20% | 11,000 |
| Jul 15, 2025 | 82.00 | 85.00 | 80.00 | 83.00 | 81.46 | 5.06% | 84,000 |
| Jul 14, 2025 | 83.00 | 86.00 | 79.00 | 79.00 | 77.54 | -5.95% | 56,000 |
| Jul 11, 2025 | 83.00 | 85.00 | 83.00 | 84.00 | 82.45 | -1.18% | 30,000 |
| Jul 10, 2025 | 85.00 | 86.00 | 85.00 | 85.00 | 83.43 | 1.19% | 29,000 |
| Jul 9, 2025 | 83.00 | 84.00 | 83.00 | 84.00 | 82.45 | 2.44% | 12,000 |