Yondenko Corporation (TYO:1939)
Japan
· Delayed Price · Currency is JPY 1,969.00
+93.00 (4.96%)
Mar 10, 2026, 11:30 AM JST
Yondenko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,849.00 | 1,880.00 | 1,835.00 | 1,876.00 | 1,876.00 | -3.55% | 205,500 |
| Mar 6, 2026 | 1,925.00 | 1,947.00 | 1,894.00 | 1,945.00 | 1,945.00 | -0.15% | 129,100 |
| Mar 5, 2026 | 1,935.00 | 1,978.00 | 1,930.00 | 1,948.00 | 1,948.00 | 3.45% | 127,700 |
| Mar 4, 2026 | 1,950.00 | 1,953.00 | 1,853.00 | 1,883.00 | 1,883.00 | -5.42% | 193,600 |
| Mar 3, 2026 | 2,056.00 | 2,060.00 | 1,990.00 | 1,991.00 | 1,991.00 | -3.82% | 119,100 |
| Mar 2, 2026 | 2,062.00 | 2,080.00 | 2,049.00 | 2,070.00 | 2,070.00 | -1.99% | 114,700 |
| Feb 27, 2026 | 2,027.00 | 2,116.00 | 2,022.00 | 2,112.00 | 2,112.00 | 5.28% | 169,900 |
| Feb 26, 2026 | 1,986.00 | 2,014.00 | 1,985.00 | 2,006.00 | 2,006.00 | 0.80% | 84,900 |
| Feb 25, 2026 | 2,022.00 | 2,026.00 | 1,986.00 | 1,990.00 | 1,990.00 | -1.58% | 101,300 |
| Feb 24, 2026 | 2,007.00 | 2,027.00 | 1,983.00 | 2,022.00 | 2,022.00 | 0.55% | 87,800 |
| Feb 20, 2026 | 2,010.00 | 2,020.00 | 1,996.00 | 2,011.00 | 2,011.00 | -0.25% | 60,900 |
| Feb 19, 2026 | 2,001.00 | 2,017.00 | 1,982.00 | 2,016.00 | 2,016.00 | 0.75% | 86,900 |
| Feb 18, 2026 | 2,030.00 | 2,030.00 | 2,000.00 | 2,001.00 | 2,001.00 | -0.25% | 110,500 |
| Feb 17, 2026 | 2,018.00 | 2,043.00 | 2,000.00 | 2,006.00 | 2,006.00 | -0.89% | 109,100 |
| Feb 16, 2026 | 2,004.00 | 2,035.00 | 1,966.00 | 2,024.00 | 2,024.00 | 1.10% | 217,100 |
| Feb 13, 2026 | 2,050.00 | 2,053.00 | 1,991.00 | 2,002.00 | 2,002.00 | -2.58% | 217,600 |
| Feb 12, 2026 | 2,033.00 | 2,063.00 | 2,028.00 | 2,055.00 | 2,055.00 | 1.43% | 146,100 |
| Feb 10, 2026 | 2,032.00 | 2,036.00 | 2,010.00 | 2,026.00 | 2,026.00 | -0.15% | 148,700 |
| Feb 9, 2026 | 2,000.00 | 2,046.00 | 1,992.00 | 2,029.00 | 2,029.00 | 3.63% | 212,800 |
| Feb 6, 2026 | 1,944.00 | 1,970.00 | 1,922.00 | 1,958.00 | 1,958.00 | 0.93% | 154,500 |
| Feb 5, 2026 | 1,944.00 | 1,954.00 | 1,922.00 | 1,940.00 | 1,940.00 | 0.10% | 168,200 |
| Feb 4, 2026 | 1,910.00 | 1,965.00 | 1,895.00 | 1,938.00 | 1,938.00 | 1.68% | 253,900 |
| Feb 3, 2026 | 1,850.00 | 1,916.00 | 1,841.00 | 1,906.00 | 1,906.00 | 4.15% | 261,700 |
| Feb 2, 2026 | 1,826.00 | 1,864.00 | 1,775.00 | 1,830.00 | 1,830.00 | 9.32% | 481,900 |
| Jan 30, 2026 | 1,707.00 | 1,707.00 | 1,660.00 | 1,674.00 | 1,674.00 | -1.93% | 178,500 |
| Jan 29, 2026 | 1,724.00 | 1,724.00 | 1,687.00 | 1,707.00 | 1,707.00 | -0.99% | 142,200 |
| Jan 28, 2026 | 1,721.00 | 1,725.00 | 1,707.00 | 1,724.00 | 1,724.00 | -0.46% | 119,200 |
| Jan 27, 2026 | 1,715.00 | 1,732.00 | 1,701.00 | 1,732.00 | 1,732.00 | 0.70% | 140,000 |
| Jan 26, 2026 | 1,720.00 | 1,731.00 | 1,707.00 | 1,720.00 | 1,720.00 | -0.58% | 182,000 |
| Jan 23, 2026 | 1,720.00 | 1,742.00 | 1,717.00 | 1,730.00 | 1,730.00 | 0.70% | 107,500 |
| Jan 22, 2026 | 1,694.00 | 1,732.00 | 1,694.00 | 1,718.00 | 1,718.00 | 1.42% | 181,300 |
| Jan 21, 2026 | 1,650.00 | 1,694.00 | 1,641.00 | 1,694.00 | 1,694.00 | 2.17% | 109,300 |
| Jan 20, 2026 | 1,693.00 | 1,693.00 | 1,652.00 | 1,658.00 | 1,658.00 | -2.36% | 137,600 |
| Jan 19, 2026 | 1,700.00 | 1,716.00 | 1,682.00 | 1,698.00 | 1,698.00 | -0.53% | 124,600 |
| Jan 16, 2026 | 1,681.00 | 1,717.00 | 1,676.00 | 1,707.00 | 1,707.00 | 1.73% | 152,400 |
| Jan 15, 2026 | 1,645.00 | 1,687.00 | 1,637.00 | 1,678.00 | 1,678.00 | 1.88% | 160,400 |
| Jan 14, 2026 | 1,627.00 | 1,647.00 | 1,623.00 | 1,647.00 | 1,647.00 | 1.35% | 117,500 |
| Jan 13, 2026 | 1,613.00 | 1,632.00 | 1,601.00 | 1,625.00 | 1,625.00 | 1.69% | 156,200 |
| Jan 9, 2026 | 1,584.00 | 1,598.00 | 1,580.00 | 1,598.00 | 1,598.00 | 0.76% | 71,700 |
| Jan 8, 2026 | 1,577.00 | 1,593.00 | 1,571.00 | 1,586.00 | 1,586.00 | 0.70% | 65,300 |
| Jan 7, 2026 | 1,577.00 | 1,586.00 | 1,568.00 | 1,575.00 | 1,575.00 | -0.13% | 101,200 |
| Jan 6, 2026 | 1,562.00 | 1,588.00 | 1,562.00 | 1,577.00 | 1,577.00 | 0.96% | 77,100 |
| Jan 5, 2026 | 1,559.00 | 1,570.00 | 1,550.00 | 1,562.00 | 1,562.00 | 0.26% | 93,900 |
| Dec 30, 2025 | 1,556.00 | 1,570.00 | 1,550.00 | 1,558.00 | 1,558.00 | -0.19% | 66,900 |
| Dec 29, 2025 | 1,550.00 | 1,561.00 | 1,543.00 | 1,561.00 | 1,561.00 | 1.89% | 67,200 |
| Dec 26, 2025 | 1,549.00 | 1,551.00 | 1,528.00 | 1,532.00 | 1,532.00 | -0.78% | 60,700 |
| Dec 25, 2025 | 1,540.00 | 1,545.00 | 1,535.00 | 1,544.00 | 1,544.00 | 0.32% | 31,100 |
| Dec 24, 2025 | 1,534.00 | 1,555.00 | 1,532.00 | 1,539.00 | 1,539.00 | 0.59% | 80,800 |
| Dec 23, 2025 | 1,540.00 | 1,543.00 | 1,527.00 | 1,530.00 | 1,530.00 | -0.65% | 99,800 |
| Dec 22, 2025 | 1,520.00 | 1,544.00 | 1,514.00 | 1,540.00 | 1,540.00 | 1.99% | 103,300 |
| Dec 19, 2025 | 1,494.00 | 1,510.00 | 1,490.00 | 1,510.00 | 1,510.00 | 1.55% | 66,800 |
| Dec 18, 2025 | 1,480.00 | 1,491.00 | 1,476.00 | 1,487.00 | 1,487.00 | 0.41% | 41,000 |
| Dec 17, 2025 | 1,491.00 | 1,491.00 | 1,472.00 | 1,481.00 | 1,481.00 | -0.13% | 51,100 |
| Dec 16, 2025 | 1,492.00 | 1,504.00 | 1,482.00 | 1,483.00 | 1,483.00 | -0.60% | 117,100 |
| Dec 15, 2025 | 1,475.00 | 1,492.00 | 1,469.00 | 1,492.00 | 1,492.00 | 0.95% | 48,300 |
| Dec 12, 2025 | 1,464.00 | 1,478.00 | 1,458.00 | 1,478.00 | 1,478.00 | 2.28% | 85,400 |
| Dec 11, 2025 | 1,466.00 | 1,468.00 | 1,445.00 | 1,445.00 | 1,445.00 | -1.43% | 85,500 |
| Dec 10, 2025 | 1,469.00 | 1,469.00 | 1,456.00 | 1,466.00 | 1,466.00 | 0.55% | 91,600 |
| Dec 9, 2025 | 1,473.00 | 1,478.00 | 1,451.00 | 1,458.00 | 1,458.00 | -0.61% | 51,600 |
| Dec 8, 2025 | 1,455.00 | 1,470.00 | 1,453.00 | 1,467.00 | 1,467.00 | 0.96% | 72,700 |
| Dec 5, 2025 | 1,467.00 | 1,472.00 | 1,452.00 | 1,453.00 | 1,453.00 | -0.95% | 51,600 |
| Dec 4, 2025 | 1,463.00 | 1,472.00 | 1,461.00 | 1,467.00 | 1,467.00 | 0.27% | 40,600 |
| Dec 3, 2025 | 1,475.00 | 1,475.00 | 1,454.00 | 1,463.00 | 1,463.00 | -0.14% | 57,800 |
| Dec 2, 2025 | 1,489.00 | 1,489.00 | 1,463.00 | 1,465.00 | 1,465.00 | -1.55% | 65,400 |
| Dec 1, 2025 | 1,518.00 | 1,518.00 | 1,484.00 | 1,488.00 | 1,488.00 | -1.39% | 92,800 |
| Nov 28, 2025 | 1,495.00 | 1,511.00 | 1,487.00 | 1,509.00 | 1,509.00 | 1.34% | 150,500 |
| Nov 27, 2025 | 1,501.00 | 1,509.00 | 1,487.00 | 1,489.00 | 1,489.00 | -0.20% | 87,900 |
| Nov 26, 2025 | 1,475.00 | 1,494.00 | 1,475.00 | 1,492.00 | 1,492.00 | 1.43% | 84,100 |
| Nov 25, 2025 | 1,459.00 | 1,476.00 | 1,458.00 | 1,471.00 | 1,471.00 | 1.10% | 72,400 |
| Nov 21, 2025 | 1,423.00 | 1,455.00 | 1,423.00 | 1,455.00 | 1,455.00 | 1.68% | 81,100 |
| Nov 20, 2025 | 1,428.00 | 1,440.00 | 1,425.00 | 1,431.00 | 1,431.00 | 1.13% | 66,100 |
| Nov 19, 2025 | 1,416.00 | 1,429.00 | 1,402.00 | 1,415.00 | 1,415.00 | - | 54,800 |
| Nov 18, 2025 | 1,456.00 | 1,456.00 | 1,412.00 | 1,415.00 | 1,415.00 | -2.82% | 107,800 |
| Nov 17, 2025 | 1,448.00 | 1,459.00 | 1,440.00 | 1,456.00 | 1,456.00 | 1.04% | 100,500 |
| Nov 14, 2025 | 1,422.00 | 1,442.00 | 1,419.00 | 1,441.00 | 1,441.00 | 0.77% | 113,900 |
| Nov 13, 2025 | 1,419.00 | 1,430.00 | 1,418.00 | 1,430.00 | 1,430.00 | 0.99% | 85,400 |
| Nov 12, 2025 | 1,424.00 | 1,429.00 | 1,412.00 | 1,416.00 | 1,416.00 | -0.42% | 84,600 |
| Nov 11, 2025 | 1,411.00 | 1,422.00 | 1,398.00 | 1,422.00 | 1,422.00 | 1.07% | 108,500 |
| Nov 10, 2025 | 1,392.00 | 1,411.00 | 1,392.00 | 1,407.00 | 1,407.00 | 1.52% | 127,700 |
| Nov 7, 2025 | 1,383.00 | 1,386.00 | 1,376.00 | 1,386.00 | 1,386.00 | - | 60,100 |
| Nov 6, 2025 | 1,369.00 | 1,391.00 | 1,360.00 | 1,386.00 | 1,386.00 | 1.46% | 178,400 |
| Nov 5, 2025 | 1,361.00 | 1,368.00 | 1,340.00 | 1,366.00 | 1,366.00 | 0.07% | 176,100 |
| Nov 4, 2025 | 1,378.00 | 1,395.00 | 1,359.00 | 1,365.00 | 1,365.00 | -3.05% | 400,000 |
| Oct 31, 2025 | 1,418.00 | 1,420.00 | 1,396.00 | 1,408.00 | 1,408.00 | -0.71% | 270,000 |
| Oct 30, 2025 | 1,398.00 | 1,420.00 | 1,398.00 | 1,418.00 | 1,418.00 | 1.43% | 208,400 |
| Oct 29, 2025 | 1,390.00 | 1,428.00 | 1,385.00 | 1,398.00 | 1,398.00 | 2.57% | 410,100 |
| Oct 28, 2025 | 1,396.00 | 1,396.00 | 1,359.00 | 1,363.00 | 1,363.00 | -2.29% | 138,500 |
| Oct 27, 2025 | 1,384.00 | 1,395.00 | 1,383.00 | 1,395.00 | 1,395.00 | 1.23% | 140,300 |
| Oct 24, 2025 | 1,377.00 | 1,382.00 | 1,372.00 | 1,378.00 | 1,378.00 | 0.07% | 79,700 |
| Oct 23, 2025 | 1,363.00 | 1,378.00 | 1,357.00 | 1,377.00 | 1,377.00 | 1.03% | 99,300 |
| Oct 22, 2025 | 1,345.00 | 1,363.00 | 1,345.00 | 1,363.00 | 1,363.00 | 1.41% | 74,700 |
| Oct 21, 2025 | 1,362.00 | 1,362.00 | 1,344.00 | 1,344.00 | 1,344.00 | -0.59% | 61,200 |
| Oct 20, 2025 | 1,355.00 | 1,363.00 | 1,349.00 | 1,352.00 | 1,352.00 | 0.30% | 73,200 |
| Oct 17, 2025 | 1,350.00 | 1,353.00 | 1,344.00 | 1,348.00 | 1,348.00 | -0.30% | 53,000 |
| Oct 16, 2025 | 1,341.00 | 1,354.00 | 1,341.00 | 1,352.00 | 1,352.00 | 1.05% | 67,400 |
| Oct 15, 2025 | 1,318.00 | 1,338.00 | 1,318.00 | 1,338.00 | 1,338.00 | 2.14% | 63,200 |
| Oct 14, 2025 | 1,303.00 | 1,324.00 | 1,303.00 | 1,310.00 | 1,310.00 | -0.46% | 99,700 |
| Oct 10, 2025 | 1,328.00 | 1,329.00 | 1,313.00 | 1,316.00 | 1,316.00 | -1.42% | 93,600 |
| Oct 9, 2025 | 1,337.00 | 1,339.00 | 1,332.00 | 1,335.00 | 1,335.00 | 0.15% | 64,300 |
| Oct 8, 2025 | 1,355.00 | 1,362.00 | 1,332.00 | 1,333.00 | 1,333.00 | -1.41% | 75,600 |