YTL Corporation Berhad (TYO:1773)
Japan
· Delayed Price · Currency is JPY 78.00
+1.00 (1.30%)
Apr 28, 2026, 12:30 PM JST
YTL Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.00 | 79.00 | 77.00 | 78.00 | 78.00 | 1.30% | 9,000 |
| Apr 27, 2026 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | - | 10,000 |
| Apr 24, 2026 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | -2.53% | 33,000 |
| Apr 23, 2026 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | -1.25% | 2,000 |
| Apr 22, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 1.27% | 10,000 |
| Apr 21, 2026 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1.28% | 10,000 |
| Apr 20, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 4,000 |
| Apr 17, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | -1.27% | 13,000 |
| Apr 16, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.25% | 8,000 |
| Apr 15, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 2.56% | 24,000 |
| Apr 14, 2026 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | - | 17,000 |
| Apr 13, 2026 | 77.00 | 78.00 | 75.00 | 78.00 | 78.00 | 1.30% | 12,000 |
| Apr 10, 2026 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | - | 4,000 |
| Apr 9, 2026 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | 2.67% | 5,000 |
| Apr 8, 2026 | 73.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1.35% | 43,000 |
| Apr 7, 2026 | 73.00 | 75.00 | 71.00 | 74.00 | 74.00 | 1.37% | 17,000 |
| Apr 6, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 5.80% | 29,000 |
| Apr 3, 2026 | 68.00 | 72.00 | 68.00 | 69.00 | 69.00 | 1.47% | 53,000 |
| Apr 2, 2026 | 67.00 | 72.00 | 67.00 | 68.00 | 68.00 | 1.49% | 30,000 |
| Apr 1, 2026 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 1.52% | 3,000 |
| Mar 31, 2026 | 66.00 | 66.00 | 65.00 | 66.00 | 66.00 | -1.49% | 12,000 |
| Mar 30, 2026 | 68.00 | 72.00 | 65.00 | 67.00 | 67.00 | -2.90% | 38,000 |
| Mar 27, 2026 | 71.00 | 71.00 | 67.00 | 69.00 | 69.00 | - | 15,000 |
| Mar 26, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 1.47% | 5,000 |
| Mar 25, 2026 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | - | 10,000 |
| Mar 24, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | - | 3,000 |
| Mar 23, 2026 | 70.00 | 73.00 | 68.00 | 68.00 | 68.00 | -4.23% | 36,000 |
| Mar 19, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -1.39% | 9,000 |
| Mar 18, 2026 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 4.35% | 16,000 |
| Mar 17, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 2.99% | 6,000 |
| Mar 16, 2026 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | -1.47% | 12,000 |
| Mar 13, 2026 | 74.00 | 74.00 | 68.00 | 68.00 | 68.00 | -4.23% | 27,000 |
| Mar 12, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 12,000 |
| Mar 11, 2026 | 71.00 | 74.00 | 69.00 | 70.00 | 70.00 | -1.41% | 9,000 |
| Mar 10, 2026 | 69.00 | 71.00 | 69.00 | 71.00 | 71.00 | 1.43% | 11,000 |
| Mar 9, 2026 | 76.00 | 76.00 | 67.00 | 70.00 | 70.00 | -7.89% | 70,000 |
| Mar 6, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | -3.80% | 12,000 |
| Mar 5, 2026 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | 2.60% | 8,000 |
| Mar 4, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 8,000 |
| Mar 3, 2026 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | -2.53% | 14,000 |
| Mar 2, 2026 | 79.00 | 79.00 | 77.00 | 79.00 | 79.00 | - | 13,000 |
| Feb 27, 2026 | 79.00 | 79.00 | 77.00 | 79.00 | 79.00 | - | 31,000 |
| Feb 26, 2026 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | - | 8,000 |
| Feb 25, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 23,000 |
| Feb 24, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.25% | 6,000 |
| Feb 20, 2026 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | - | 9,000 |
| Feb 19, 2026 | 78.00 | 84.00 | 78.00 | 80.00 | 80.00 | 2.56% | 21,000 |
| Feb 18, 2026 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | -1.27% | 2,000 |
| Feb 17, 2026 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | 1.28% | 8,000 |
| Feb 16, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 8,000 |
| Feb 13, 2026 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | -2.50% | 13,000 |
| Feb 12, 2026 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | - | 12,000 |
| Feb 10, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 28,000 |
| Feb 9, 2026 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | -2.44% | 9,000 |
| Feb 6, 2026 | 81.00 | 82.00 | 79.00 | 82.00 | 82.00 | -1.20% | 26,000 |
| Feb 5, 2026 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | - | 2,000 |
| Feb 4, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | 1.22% | 6,000 |
| Feb 3, 2026 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | -1.20% | 4,000 |
| Feb 2, 2026 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | 2.47% | 2,000 |
| Jan 30, 2026 | 83.00 | 84.00 | 81.00 | 81.00 | 81.00 | -1.22% | 6,000 |
| Jan 29, 2026 | 85.00 | 85.00 | 82.00 | 82.00 | 82.00 | -3.53% | 19,000 |
| Jan 28, 2026 | 89.00 | 89.00 | 84.00 | 85.00 | 85.00 | -1.16% | 19,000 |
| Jan 27, 2026 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | -1.15% | 11,000 |
| Jan 26, 2026 | 88.00 | 89.00 | 87.00 | 87.00 | 87.00 | -3.33% | 10,000 |
| Jan 23, 2026 | 88.00 | 90.00 | 88.00 | 90.00 | 90.00 | 2.27% | 11,000 |
| Jan 22, 2026 | 88.00 | 88.00 | 87.00 | 88.00 | 88.00 | 1.15% | 52,000 |
| Jan 21, 2026 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -1.14% | 4,000 |
| Jan 20, 2026 | 86.00 | 88.00 | 86.00 | 88.00 | 88.00 | 3.53% | 19,000 |
| Jan 19, 2026 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | - | 7,000 |
| Jan 16, 2026 | 85.00 | 86.00 | 85.00 | 85.00 | 85.00 | 1.19% | 19,000 |
| Jan 15, 2026 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | -1.18% | 6,000 |
| Jan 14, 2026 | 83.00 | 86.00 | 82.00 | 85.00 | 85.00 | 2.41% | 41,000 |
| Jan 13, 2026 | 80.00 | 83.00 | 79.00 | 83.00 | 83.00 | 3.75% | 20,000 |
| Jan 9, 2026 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | - | 27,000 |
| Jan 8, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | - | 2,000 |
| Jan 7, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 1.27% | 2,000 |
| Jan 6, 2026 | 78.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 8,000 |
| Jan 5, 2026 | 79.00 | 83.00 | 75.00 | 79.00 | 79.00 | - | 32,000 |
| Dec 30, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.25% | 7,000 |
| Dec 29, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 2,000 |
| Dec 26, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.27% | 9,000 |
| Dec 25, 2025 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | -1.25% | 4,000 |
| Dec 24, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | 5,000 |
| Dec 23, 2025 | 81.00 | 81.00 | 80.00 | 81.00 | 81.00 | -1.22% | 11,000 |
| Dec 22, 2025 | 80.00 | 82.00 | 79.00 | 82.00 | 82.00 | 2.50% | 22,000 |
| Dec 19, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 1.27% | 8,000 |
| Dec 18, 2025 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | - | 6,000 |
| Dec 17, 2025 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 1.28% | 2,000 |
| Dec 16, 2025 | 80.00 | 81.00 | 78.00 | 78.00 | 78.00 | -4.88% | 12,000 |
| Dec 15, 2025 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | 3.80% | 76,000 |
| Dec 12, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -2.47% | 25,000 |
| Dec 11, 2025 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 1.25% | 9,000 |
| Dec 10, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | - | 4,000 |
| Dec 9, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | 9,000 |
| Dec 8, 2025 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | -1.22% | 7,000 |
| 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 |