Youji Corporation (TYO:2152)
Japan
· Delayed Price · Currency is JPY 1,481.00
0.00 (0.00%)
Mar 10, 2026, 11:30 AM JST
Youji Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,450.00 | 1,481.00 | 1,421.00 | 1,481.00 | 1,481.00 | 2.14% | 500 |
| Mar 6, 2026 | 1,448.00 | 1,459.00 | 1,448.00 | 1,450.00 | 1,450.00 | 0.14% | 400 |
| Mar 5, 2026 | 1,458.00 | 1,475.00 | 1,432.00 | 1,448.00 | 1,448.00 | -0.62% | 2,900 |
| Mar 4, 2026 | 1,487.00 | 1,487.00 | 1,457.00 | 1,457.00 | 1,457.00 | -2.54% | 500 |
| Mar 3, 2026 | 1,515.00 | 1,517.00 | 1,495.00 | 1,495.00 | 1,495.00 | -3.86% | 5,200 |
| Mar 2, 2026 | 1,554.00 | 1,555.00 | 1,554.00 | 1,555.00 | 1,555.00 | 0.06% | 700 |
| Feb 27, 2026 | 1,498.00 | 1,554.00 | 1,498.00 | 1,554.00 | 1,554.00 | 1.30% | 1,900 |
| Feb 26, 2026 | 1,502.00 | 1,545.00 | 1,502.00 | 1,534.00 | 1,534.00 | 1.05% | 800 |
| Feb 25, 2026 | 1,557.00 | 1,557.00 | 1,517.00 | 1,518.00 | 1,518.00 | 2.08% | 3,400 |
| Feb 24, 2026 | 1,499.00 | 1,499.00 | 1,439.00 | 1,487.00 | 1,487.00 | -0.67% | 2,000 |
| Feb 20, 2026 | 1,498.00 | 1,498.00 | 1,497.00 | 1,497.00 | 1,497.00 | 0.47% | 500 |
| Feb 19, 2026 | 1,486.00 | 1,490.00 | 1,486.00 | 1,490.00 | 1,490.00 | 0.54% | 600 |
| Feb 18, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1.30% | 200 |
| Feb 17, 2026 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | - | 200 |
| Feb 16, 2026 | 1,478.00 | 1,478.00 | 1,442.00 | 1,463.00 | 1,463.00 | -1.75% | 1,900 |
| Feb 13, 2026 | 1,502.00 | 1,503.00 | 1,489.00 | 1,489.00 | 1,489.00 | -1.39% | 700 |
| Feb 12, 2026 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | -0.53% | 100 |
| Feb 10, 2026 | 1,517.00 | 1,518.00 | 1,500.00 | 1,518.00 | 1,518.00 | -0.46% | 500 |
| Feb 9, 2026 | 1,510.00 | 1,525.00 | 1,510.00 | 1,525.00 | 1,525.00 | 2.14% | 900 |
| Feb 6, 2026 | 1,477.00 | 1,493.00 | 1,477.00 | 1,493.00 | 1,493.00 | 0.40% | 600 |
| Feb 5, 2026 | 1,493.00 | 1,493.00 | 1,487.00 | 1,487.00 | 1,487.00 | -0.27% | 800 |
| Feb 4, 2026 | 1,480.00 | 1,500.00 | 1,480.00 | 1,491.00 | 1,491.00 | 0.81% | 2,100 |
| Feb 3, 2026 | 1,448.00 | 1,479.00 | 1,448.00 | 1,479.00 | 1,479.00 | -1.20% | 2,800 |
| Feb 2, 2026 | 1,509.00 | 1,509.00 | 1,467.00 | 1,497.00 | 1,497.00 | -1.19% | 3,200 |
| Jan 30, 2026 | 1,532.00 | 1,532.00 | 1,515.00 | 1,515.00 | 1,515.00 | -1.62% | 1,100 |
| Jan 28, 2026 | 1,526.00 | 1,540.00 | 1,517.00 | 1,540.00 | 1,540.00 | 1.45% | 1,300 |
| Jan 27, 2026 | 1,540.00 | 1,545.00 | 1,518.00 | 1,518.00 | 1,518.00 | -1.43% | 1,600 |
| Jan 26, 2026 | 1,498.00 | 1,540.00 | 1,488.00 | 1,540.00 | 1,540.00 | 3.43% | 4,000 |
| Jan 23, 2026 | 1,470.00 | 1,499.00 | 1,470.00 | 1,489.00 | 1,489.00 | 1.29% | 2,500 |
| Jan 22, 2026 | 1,469.00 | 1,470.00 | 1,459.00 | 1,470.00 | 1,470.00 | 0.82% | 3,200 |
| Jan 21, 2026 | 1,456.00 | 1,458.00 | 1,440.00 | 1,458.00 | 1,458.00 | 0.07% | 1,100 |
| Jan 20, 2026 | 1,437.00 | 1,457.00 | 1,437.00 | 1,457.00 | 1,457.00 | 1.75% | 600 |
| Jan 19, 2026 | 1,436.00 | 1,436.00 | 1,430.00 | 1,432.00 | 1,432.00 | - | 800 |
| Jan 16, 2026 | 1,454.00 | 1,455.00 | 1,431.00 | 1,432.00 | 1,432.00 | -1.51% | 900 |
| Jan 15, 2026 | 1,418.00 | 1,454.00 | 1,418.00 | 1,454.00 | 1,454.00 | 2.90% | 1,000 |
| Jan 14, 2026 | 1,447.00 | 1,447.00 | 1,407.00 | 1,413.00 | 1,413.00 | -2.08% | 1,900 |
| Jan 13, 2026 | 1,430.00 | 1,443.00 | 1,430.00 | 1,443.00 | 1,443.00 | 1.55% | 4,300 |
| Jan 9, 2026 | 1,404.00 | 1,421.00 | 1,404.00 | 1,421.00 | 1,421.00 | 1.50% | 1,200 |
| Jan 8, 2026 | 1,424.00 | 1,424.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.41% | 1,800 |
| Jan 7, 2026 | 1,416.00 | 1,420.00 | 1,416.00 | 1,420.00 | 1,420.00 | 0.78% | 600 |
| Jan 6, 2026 | 1,412.00 | 1,412.00 | 1,408.00 | 1,409.00 | 1,409.00 | 0.07% | 1,000 |
| Jan 5, 2026 | 1,412.00 | 1,412.00 | 1,408.00 | 1,408.00 | 1,408.00 | - | 800 |
| Dec 30, 2025 | 1,408.00 | 1,411.00 | 1,408.00 | 1,408.00 | 1,408.00 | 0.28% | 1,000 |
| Dec 29, 2025 | 1,408.00 | 1,411.00 | 1,404.00 | 1,404.00 | 1,404.00 | 0.14% | 1,600 |
| Dec 26, 2025 | 1,406.00 | 1,406.00 | 1,382.00 | 1,402.00 | 1,402.00 | - | 1,800 |
| Dec 25, 2025 | 1,382.00 | 1,402.00 | 1,375.00 | 1,402.00 | 1,402.00 | -1.20% | 16,300 |
| Dec 24, 2025 | 1,410.00 | 1,420.00 | 1,410.00 | 1,419.00 | 1,419.00 | 0.64% | 1,600 |
| Dec 23, 2025 | 1,414.00 | 1,415.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0.14% | 800 |
| Dec 22, 2025 | 1,410.00 | 1,412.00 | 1,398.00 | 1,408.00 | 1,408.00 | 0.64% | 2,000 |
| Dec 19, 2025 | 1,403.00 | 1,404.00 | 1,389.00 | 1,399.00 | 1,399.00 | -0.07% | 1,500 |
| Dec 18, 2025 | 1,390.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,400.00 | 0.79% | 300 |
| Dec 17, 2025 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 0.29% | 200 |
| Dec 16, 2025 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 0.29% | 200 |
| Dec 15, 2025 | 1,403.00 | 1,403.00 | 1,381.00 | 1,381.00 | 1,381.00 | -0.65% | 2,400 |
| Dec 12, 2025 | 1,389.00 | 1,390.00 | 1,389.00 | 1,390.00 | 1,390.00 | 0.43% | 400 |
| Dec 11, 2025 | 1,387.00 | 1,391.00 | 1,382.00 | 1,384.00 | 1,384.00 | 0.29% | 600 |
| Dec 10, 2025 | 1,390.00 | 1,390.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.29% | 1,000 |
| Dec 9, 2025 | 1,390.00 | 1,390.00 | 1,384.00 | 1,384.00 | 1,384.00 | -0.43% | 300 |
| Dec 8, 2025 | 1,389.00 | 1,394.00 | 1,388.00 | 1,390.00 | 1,390.00 | 0.43% | 500 |
| Dec 5, 2025 | 1,387.00 | 1,390.00 | 1,384.00 | 1,384.00 | 1,384.00 | -0.14% | 300 |
| Dec 4, 2025 | 1,390.00 | 1,390.00 | 1,386.00 | 1,386.00 | 1,386.00 | - | 500 |
| Dec 3, 2025 | 1,402.00 | 1,405.00 | 1,385.00 | 1,386.00 | 1,386.00 | -0.93% | 1,300 |
| Dec 1, 2025 | 1,387.00 | 1,399.00 | 1,387.00 | 1,399.00 | 1,399.00 | 0.21% | 1,000 |
| Nov 28, 2025 | 1,408.00 | 1,408.00 | 1,396.00 | 1,396.00 | 1,396.00 | -0.07% | 800 |
| Nov 27, 2025 | 1,413.00 | 1,413.00 | 1,397.00 | 1,397.00 | 1,397.00 | -0.43% | 1,400 |
| Nov 26, 2025 | 1,398.00 | 1,403.00 | 1,394.00 | 1,403.00 | 1,403.00 | 0.94% | 500 |
| Nov 25, 2025 | 1,386.00 | 1,394.00 | 1,385.00 | 1,390.00 | 1,390.00 | -0.71% | 3,400 |
| Nov 21, 2025 | 1,392.00 | 1,400.00 | 1,392.00 | 1,400.00 | 1,400.00 | 0.65% | 1,200 |
| Nov 20, 2025 | 1,399.00 | 1,400.00 | 1,391.00 | 1,391.00 | 1,391.00 | 0.22% | 700 |
| Nov 19, 2025 | 1,400.00 | 1,400.00 | 1,386.00 | 1,388.00 | 1,388.00 | -0.57% | 1,400 |
| Nov 18, 2025 | 1,406.00 | 1,406.00 | 1,396.00 | 1,396.00 | 1,396.00 | -0.29% | 500 |
| Nov 17, 2025 | 1,417.00 | 1,417.00 | 1,399.00 | 1,400.00 | 1,400.00 | 0.94% | 2,000 |
| Nov 14, 2025 | 1,380.00 | 1,387.00 | 1,379.00 | 1,387.00 | 1,387.00 | 0.51% | 600 |
| Nov 13, 2025 | 1,370.00 | 1,382.00 | 1,370.00 | 1,380.00 | 1,380.00 | 1.10% | 2,500 |
| Nov 12, 2025 | 1,374.00 | 1,374.00 | 1,363.00 | 1,365.00 | 1,365.00 | -0.36% | 900 |
| Nov 11, 2025 | 1,363.00 | 1,370.00 | 1,363.00 | 1,370.00 | 1,370.00 | 0.51% | 600 |
| Nov 10, 2025 | 1,384.00 | 1,384.00 | 1,351.00 | 1,363.00 | 1,363.00 | -1.59% | 3,800 |
| Nov 7, 2025 | 1,389.00 | 1,389.00 | 1,385.00 | 1,385.00 | 1,385.00 | -0.07% | 600 |
| Nov 6, 2025 | 1,389.00 | 1,389.00 | 1,386.00 | 1,386.00 | 1,386.00 | -0.22% | 1,300 |
| Nov 5, 2025 | 1,387.00 | 1,391.00 | 1,386.00 | 1,389.00 | 1,389.00 | 0.07% | 1,200 |
| Nov 4, 2025 | 1,427.00 | 1,435.00 | 1,381.00 | 1,388.00 | 1,388.00 | -8.08% | 10,600 |
| Oct 31, 2025 | 1,445.00 | 1,530.00 | 1,445.00 | 1,510.00 | 1,510.00 | 5.89% | 3,700 |
| Oct 30, 2025 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 0.99% | 500 |
| Oct 29, 2025 | 1,475.00 | 1,475.00 | 1,400.00 | 1,412.00 | 1,412.00 | -5.87% | 9,600 |
| Oct 28, 2025 | 1,456.00 | 1,500.00 | 1,429.00 | 1,500.00 | 1,500.00 | 3.02% | 8,800 |
| Oct 27, 2025 | 1,460.00 | 1,460.00 | 1,443.00 | 1,456.00 | 1,456.00 | -0.27% | 2,700 |
| Oct 24, 2025 | 1,427.00 | 1,460.00 | 1,424.00 | 1,460.00 | 1,460.00 | 2.82% | 2,900 |
| Oct 23, 2025 | 1,397.00 | 1,430.00 | 1,397.00 | 1,420.00 | 1,420.00 | 2.38% | 3,500 |
| Oct 22, 2025 | 1,385.00 | 1,387.00 | 1,381.00 | 1,387.00 | 1,387.00 | -0.14% | 500 |
| Oct 21, 2025 | 1,387.00 | 1,389.00 | 1,382.00 | 1,389.00 | 1,389.00 | 0.58% | 900 |
| Oct 20, 2025 | 1,388.00 | 1,388.00 | 1,381.00 | 1,381.00 | 1,381.00 | 0.07% | 400 |
| Oct 17, 2025 | 1,367.00 | 1,380.00 | 1,367.00 | 1,380.00 | 1,380.00 | 0.95% | 1,500 |
| Oct 16, 2025 | 1,380.00 | 1,380.00 | 1,367.00 | 1,367.00 | 1,367.00 | -0.94% | 1,000 |
| Oct 15, 2025 | 1,389.00 | 1,389.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.58% | 600 |
| Oct 14, 2025 | 1,385.00 | 1,388.00 | 1,382.00 | 1,388.00 | 1,388.00 | 0.14% | 700 |
| Oct 10, 2025 | 1,389.00 | 1,389.00 | 1,386.00 | 1,386.00 | 1,386.00 | -0.79% | 400 |
| Oct 9, 2025 | 1,387.00 | 1,397.00 | 1,387.00 | 1,397.00 | 1,397.00 | -0.14% | 300 |
| Oct 8, 2025 | 1,389.00 | 1,399.00 | 1,386.00 | 1,399.00 | 1,399.00 | 0.72% | 800 |
| Oct 7, 2025 | 1,400.00 | 1,400.00 | 1,389.00 | 1,389.00 | 1,389.00 | -0.36% | 300 |
| Oct 6, 2025 | 1,393.00 | 1,394.00 | 1,386.00 | 1,394.00 | 1,394.00 | 0.29% | 1,700 |