Yondenko Corporation (TYO:1939)
Japan
· Delayed Price · Currency is JPY 2,050.00
+79.00 (4.01%)
Apr 28, 2026, 3:30 PM JST
Yondenko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,982.00 | 2,050.00 | 1,975.00 | 2,050.00 | 2,050.00 | 4.01% | 221,100 |
| Apr 27, 2026 | 1,965.00 | 1,989.00 | 1,942.00 | 1,971.00 | 1,971.00 | 0.05% | 148,300 |
| Apr 24, 2026 | 1,968.00 | 1,986.00 | 1,940.00 | 1,970.00 | 1,970.00 | 3.09% | 263,800 |
| Apr 23, 2026 | 1,908.00 | 1,935.00 | 1,883.00 | 1,911.00 | 1,911.00 | 0.37% | 93,800 |
| Apr 22, 2026 | 1,913.00 | 1,937.00 | 1,890.00 | 1,904.00 | 1,904.00 | -1.09% | 85,300 |
| Apr 21, 2026 | 1,942.00 | 1,950.00 | 1,925.00 | 1,925.00 | 1,925.00 | 0.16% | 87,400 |
| Apr 20, 2026 | 1,940.00 | 1,948.00 | 1,919.00 | 1,922.00 | 1,922.00 | 0.47% | 79,900 |
| Apr 17, 2026 | 1,916.00 | 1,925.00 | 1,901.00 | 1,913.00 | 1,913.00 | -0.31% | 86,400 |
| Apr 16, 2026 | 1,926.00 | 1,952.00 | 1,915.00 | 1,919.00 | 1,919.00 | -1.49% | 65,600 |
| Apr 15, 2026 | 1,998.00 | 2,035.00 | 1,947.00 | 1,948.00 | 1,948.00 | -1.62% | 93,800 |
| Apr 14, 2026 | 1,994.00 | 2,003.00 | 1,973.00 | 1,980.00 | 1,980.00 | 0.66% | 79,600 |
| Apr 13, 2026 | 1,980.00 | 2,001.00 | 1,953.00 | 1,967.00 | 1,967.00 | -0.76% | 78,700 |
| Apr 10, 2026 | 1,998.00 | 2,015.00 | 1,974.00 | 1,982.00 | 1,982.00 | -0.55% | 91,400 |
| Apr 9, 2026 | 2,003.00 | 2,030.00 | 1,990.00 | 1,993.00 | 1,993.00 | 0.66% | 90,100 |
| Apr 8, 2026 | 1,990.00 | 1,990.00 | 1,965.00 | 1,980.00 | 1,980.00 | 1.90% | 93,100 |
| Apr 7, 2026 | 1,929.00 | 1,946.00 | 1,918.00 | 1,943.00 | 1,943.00 | 0.83% | 58,800 |
| Apr 6, 2026 | 1,923.00 | 1,947.00 | 1,923.00 | 1,927.00 | 1,927.00 | 0.21% | 52,700 |
| Apr 3, 2026 | 1,946.00 | 1,947.00 | 1,913.00 | 1,923.00 | 1,923.00 | 0.16% | 63,900 |
| Apr 2, 2026 | 1,953.00 | 1,973.00 | 1,913.00 | 1,920.00 | 1,920.00 | -0.72% | 80,200 |
| Apr 1, 2026 | 1,920.00 | 1,934.00 | 1,897.00 | 1,934.00 | 1,934.00 | 4.82% | 102,300 |
| Mar 31, 2026 | 1,851.00 | 1,871.00 | 1,817.00 | 1,845.00 | 1,845.00 | -2.43% | 181,600 |
| Mar 30, 2026 | 1,850.00 | 1,901.00 | 1,843.00 | 1,891.00 | 1,891.00 | -3.81% | 128,600 |
| Mar 27, 2026 | 1,950.00 | 1,975.00 | 1,945.00 | 1,966.00 | 1,926.00 | -0.46% | 110,000 |
| Mar 26, 2026 | 2,006.00 | 2,010.00 | 1,952.00 | 1,975.00 | 1,934.82 | -1.35% | 91,400 |
| Mar 25, 2026 | 1,993.00 | 2,012.00 | 1,980.00 | 2,002.00 | 1,961.27 | 4.05% | 125,000 |
| Mar 24, 2026 | 1,932.00 | 1,949.00 | 1,912.00 | 1,924.00 | 1,884.85 | 2.07% | 109,600 |
| Mar 23, 2026 | 1,940.00 | 1,941.00 | 1,859.00 | 1,885.00 | 1,846.65 | -4.22% | 172,700 |
| Mar 19, 2026 | 1,974.00 | 1,988.00 | 1,962.00 | 1,968.00 | 1,927.96 | -2.14% | 167,900 |
| Mar 18, 2026 | 1,956.00 | 2,011.00 | 1,956.00 | 2,011.00 | 1,970.08 | 3.50% | 81,700 |
| Mar 17, 2026 | 1,939.00 | 1,961.00 | 1,933.00 | 1,943.00 | 1,903.47 | 1.04% | 147,800 |
| Mar 16, 2026 | 1,935.00 | 1,946.00 | 1,910.00 | 1,923.00 | 1,883.87 | -1.84% | 77,000 |
| Mar 13, 2026 | 1,926.00 | 1,963.00 | 1,926.00 | 1,959.00 | 1,919.14 | -0.10% | 87,100 |
| Mar 12, 2026 | 1,980.00 | 1,982.00 | 1,948.00 | 1,961.00 | 1,921.10 | -0.96% | 164,800 |
| Mar 11, 2026 | 1,975.00 | 2,010.00 | 1,967.00 | 1,980.00 | 1,939.72 | 1.49% | 205,700 |
| Mar 10, 2026 | 1,940.00 | 1,976.00 | 1,927.00 | 1,951.00 | 1,911.31 | 4.00% | 111,800 |
| Mar 9, 2026 | 1,849.00 | 1,880.00 | 1,835.00 | 1,876.00 | 1,837.83 | -3.55% | 205,500 |
| Mar 6, 2026 | 1,925.00 | 1,947.00 | 1,894.00 | 1,945.00 | 1,905.43 | -0.15% | 129,100 |
| Mar 5, 2026 | 1,935.00 | 1,978.00 | 1,930.00 | 1,948.00 | 1,908.37 | 3.45% | 127,700 |
| Mar 4, 2026 | 1,950.00 | 1,953.00 | 1,853.00 | 1,883.00 | 1,844.69 | -5.42% | 193,600 |
| Mar 3, 2026 | 2,056.00 | 2,060.00 | 1,990.00 | 1,991.00 | 1,950.49 | -3.82% | 119,100 |
| Mar 2, 2026 | 2,062.00 | 2,080.00 | 2,049.00 | 2,070.00 | 2,027.88 | -1.99% | 114,700 |
| Feb 27, 2026 | 2,027.00 | 2,116.00 | 2,022.00 | 2,112.00 | 2,069.03 | 5.28% | 169,900 |
| Feb 26, 2026 | 1,986.00 | 2,014.00 | 1,985.00 | 2,006.00 | 1,965.19 | 0.80% | 84,900 |
| Feb 25, 2026 | 2,022.00 | 2,026.00 | 1,986.00 | 1,990.00 | 1,949.51 | -1.58% | 101,300 |
| Feb 24, 2026 | 2,007.00 | 2,027.00 | 1,983.00 | 2,022.00 | 1,980.86 | 0.55% | 87,800 |
| Feb 20, 2026 | 2,010.00 | 2,020.00 | 1,996.00 | 2,011.00 | 1,970.08 | -0.25% | 60,900 |
| Feb 19, 2026 | 2,001.00 | 2,017.00 | 1,982.00 | 2,016.00 | 1,974.98 | 0.75% | 86,900 |
| Feb 18, 2026 | 2,030.00 | 2,030.00 | 2,000.00 | 2,001.00 | 1,960.29 | -0.25% | 110,500 |
| Feb 17, 2026 | 2,018.00 | 2,043.00 | 2,000.00 | 2,006.00 | 1,965.19 | -0.89% | 109,100 |
| Feb 16, 2026 | 2,004.00 | 2,035.00 | 1,966.00 | 2,024.00 | 1,982.82 | 1.10% | 217,100 |
| Feb 13, 2026 | 2,050.00 | 2,053.00 | 1,991.00 | 2,002.00 | 1,961.27 | -2.58% | 217,600 |
| Feb 12, 2026 | 2,033.00 | 2,063.00 | 2,028.00 | 2,055.00 | 2,013.19 | 1.43% | 146,100 |
| Feb 10, 2026 | 2,032.00 | 2,036.00 | 2,010.00 | 2,026.00 | 1,984.78 | -0.15% | 148,700 |
| Feb 9, 2026 | 2,000.00 | 2,046.00 | 1,992.00 | 2,029.00 | 1,987.72 | 3.63% | 212,800 |
| Feb 6, 2026 | 1,944.00 | 1,970.00 | 1,922.00 | 1,958.00 | 1,918.16 | 0.93% | 154,500 |
| Feb 5, 2026 | 1,944.00 | 1,954.00 | 1,922.00 | 1,940.00 | 1,900.53 | 0.10% | 168,200 |
| Feb 4, 2026 | 1,910.00 | 1,965.00 | 1,895.00 | 1,938.00 | 1,898.57 | 1.68% | 253,900 |
| Feb 3, 2026 | 1,850.00 | 1,916.00 | 1,841.00 | 1,906.00 | 1,867.22 | 4.15% | 261,700 |
| Feb 2, 2026 | 1,826.00 | 1,864.00 | 1,775.00 | 1,830.00 | 1,792.77 | 9.32% | 481,900 |
| Jan 30, 2026 | 1,707.00 | 1,707.00 | 1,660.00 | 1,674.00 | 1,639.94 | -1.93% | 178,500 |
| Jan 29, 2026 | 1,724.00 | 1,724.00 | 1,687.00 | 1,707.00 | 1,672.27 | -0.99% | 142,200 |
| Jan 28, 2026 | 1,721.00 | 1,725.00 | 1,707.00 | 1,724.00 | 1,688.92 | -0.46% | 119,200 |
| Jan 27, 2026 | 1,715.00 | 1,732.00 | 1,701.00 | 1,732.00 | 1,696.76 | 0.70% | 140,000 |
| Jan 26, 2026 | 1,720.00 | 1,731.00 | 1,707.00 | 1,720.00 | 1,685.01 | -0.58% | 182,000 |
| Jan 23, 2026 | 1,720.00 | 1,742.00 | 1,717.00 | 1,730.00 | 1,694.80 | 0.70% | 107,500 |
| Jan 22, 2026 | 1,694.00 | 1,732.00 | 1,694.00 | 1,718.00 | 1,683.05 | 1.42% | 181,300 |
| Jan 21, 2026 | 1,650.00 | 1,694.00 | 1,641.00 | 1,694.00 | 1,659.53 | 2.17% | 109,300 |
| Jan 20, 2026 | 1,693.00 | 1,693.00 | 1,652.00 | 1,658.00 | 1,624.27 | -2.36% | 137,600 |
| Jan 19, 2026 | 1,700.00 | 1,716.00 | 1,682.00 | 1,698.00 | 1,663.45 | -0.53% | 124,600 |
| Jan 16, 2026 | 1,681.00 | 1,717.00 | 1,676.00 | 1,707.00 | 1,672.27 | 1.73% | 152,400 |
| Jan 15, 2026 | 1,645.00 | 1,687.00 | 1,637.00 | 1,678.00 | 1,643.86 | 1.88% | 160,400 |
| Jan 14, 2026 | 1,627.00 | 1,647.00 | 1,623.00 | 1,647.00 | 1,613.49 | 1.35% | 117,500 |
| Jan 13, 2026 | 1,613.00 | 1,632.00 | 1,601.00 | 1,625.00 | 1,591.94 | 1.69% | 156,200 |
| Jan 9, 2026 | 1,584.00 | 1,598.00 | 1,580.00 | 1,598.00 | 1,565.49 | 0.76% | 71,700 |
| Jan 8, 2026 | 1,577.00 | 1,593.00 | 1,571.00 | 1,586.00 | 1,553.73 | 0.70% | 65,300 |
| Jan 7, 2026 | 1,577.00 | 1,586.00 | 1,568.00 | 1,575.00 | 1,542.96 | -0.13% | 101,200 |
| Jan 6, 2026 | 1,562.00 | 1,588.00 | 1,562.00 | 1,577.00 | 1,544.91 | 0.96% | 77,100 |
| Jan 5, 2026 | 1,559.00 | 1,570.00 | 1,550.00 | 1,562.00 | 1,530.22 | 0.26% | 93,900 |
| Dec 30, 2025 | 1,556.00 | 1,570.00 | 1,550.00 | 1,558.00 | 1,526.30 | -0.19% | 66,900 |
| Dec 29, 2025 | 1,550.00 | 1,561.00 | 1,543.00 | 1,561.00 | 1,529.24 | 1.89% | 67,200 |
| Dec 26, 2025 | 1,549.00 | 1,551.00 | 1,528.00 | 1,532.00 | 1,500.83 | -0.78% | 60,700 |
| Dec 25, 2025 | 1,540.00 | 1,545.00 | 1,535.00 | 1,544.00 | 1,512.59 | 0.32% | 31,100 |
| Dec 24, 2025 | 1,534.00 | 1,555.00 | 1,532.00 | 1,539.00 | 1,507.69 | 0.59% | 80,800 |
| Dec 23, 2025 | 1,540.00 | 1,543.00 | 1,527.00 | 1,530.00 | 1,498.87 | -0.65% | 99,800 |
| Dec 22, 2025 | 1,520.00 | 1,544.00 | 1,514.00 | 1,540.00 | 1,508.67 | 1.99% | 103,300 |
| Dec 19, 2025 | 1,494.00 | 1,510.00 | 1,490.00 | 1,510.00 | 1,479.28 | 1.55% | 66,800 |
| Dec 18, 2025 | 1,480.00 | 1,491.00 | 1,476.00 | 1,487.00 | 1,456.75 | 0.41% | 41,000 |
| Dec 17, 2025 | 1,491.00 | 1,491.00 | 1,472.00 | 1,481.00 | 1,450.87 | -0.13% | 51,100 |
| Dec 16, 2025 | 1,492.00 | 1,504.00 | 1,482.00 | 1,483.00 | 1,452.83 | -0.60% | 117,100 |
| Dec 15, 2025 | 1,475.00 | 1,492.00 | 1,469.00 | 1,492.00 | 1,461.64 | 0.95% | 48,300 |
| Dec 12, 2025 | 1,464.00 | 1,478.00 | 1,458.00 | 1,478.00 | 1,447.93 | 2.28% | 85,400 |
| Dec 11, 2025 | 1,466.00 | 1,468.00 | 1,445.00 | 1,445.00 | 1,415.60 | -1.43% | 85,500 |
| Dec 10, 2025 | 1,469.00 | 1,469.00 | 1,456.00 | 1,466.00 | 1,436.17 | 0.55% | 91,600 |
| Dec 9, 2025 | 1,473.00 | 1,478.00 | 1,451.00 | 1,458.00 | 1,428.34 | -0.61% | 51,600 |
| Dec 8, 2025 | 1,455.00 | 1,470.00 | 1,453.00 | 1,467.00 | 1,437.15 | 0.96% | 72,700 |
| Dec 5, 2025 | 1,467.00 | 1,472.00 | 1,452.00 | 1,453.00 | 1,423.44 | -0.95% | 51,600 |
| Dec 4, 2025 | 1,463.00 | 1,472.00 | 1,461.00 | 1,467.00 | 1,437.15 | 0.27% | 40,600 |
| Dec 3, 2025 | 1,475.00 | 1,475.00 | 1,454.00 | 1,463.00 | 1,433.23 | -0.14% | 57,800 |
| Dec 2, 2025 | 1,489.00 | 1,489.00 | 1,463.00 | 1,465.00 | 1,435.19 | -1.55% | 65,400 |
| Dec 1, 2025 | 1,518.00 | 1,518.00 | 1,484.00 | 1,488.00 | 1,457.73 | -1.39% | 92,800 |