Skip to main content
Yossix Holdings Co.,Ltd. (TYO:3221)
Japan flag Japan · Delayed Price · Currency is JPY
3,545.00
+50.00 (1.43%)
Mar 10, 2026, 3:04 PM JST

Yossix Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20263,555.003,585.003,510.003,550.00-1.57%22,100
Mar 9, 20263,410.003,515.003,410.003,495.003,495.00-1.27%33,300
Mar 6, 20263,480.003,555.003,470.003,540.003,540.001.14%24,300
Mar 5, 20263,510.003,560.003,470.003,500.003,500.001.16%33,500
Mar 4, 20263,355.003,460.003,355.003,460.003,460.000.14%48,700
Mar 3, 20263,600.003,600.003,455.003,455.003,455.00-4.56%51,200
Mar 2, 20263,590.003,640.003,550.003,620.003,620.00-0.55%28,400
Feb 27, 20263,615.003,650.003,615.003,640.003,640.001.25%22,200
Feb 26, 20263,530.003,645.003,530.003,595.003,595.001.27%32,700
Feb 25, 20263,570.003,600.003,535.003,550.003,550.00-1.11%30,800
Feb 24, 20263,545.003,615.003,535.003,590.003,590.001.13%29,200
Feb 20, 20263,550.003,575.003,545.003,550.003,550.00-0.70%20,700
Feb 19, 20263,550.003,610.003,525.003,575.003,575.00-34,900
Feb 18, 20263,500.003,615.003,500.003,575.003,575.002.44%36,300
Feb 17, 20263,590.003,590.003,455.003,490.003,490.00-3.19%56,400
Feb 16, 20263,550.003,625.003,545.003,605.003,605.003.44%52,800
Feb 13, 20263,525.003,530.003,465.003,485.003,485.00-0.71%40,800
Feb 12, 20263,425.003,525.003,410.003,510.003,510.002.48%47,300
Feb 10, 20263,340.003,450.003,325.003,425.003,425.003.32%56,200
Feb 9, 20263,375.003,375.003,250.003,315.003,315.004.74%88,600
Feb 6, 20263,190.003,205.003,145.003,165.003,165.00-1.09%24,200
Feb 5, 20263,150.003,225.003,140.003,200.003,200.002.56%30,700
Feb 4, 20263,120.003,140.003,110.003,120.003,120.00-0.48%47,400
Feb 3, 20263,155.003,160.003,130.003,135.003,135.00-0.79%35,000
Feb 2, 20263,185.003,200.003,150.003,160.003,160.000.48%76,400
Jan 30, 20263,125.003,160.003,100.003,145.003,145.001.29%42,700
Jan 29, 20263,085.003,120.003,060.003,105.003,105.000.81%49,900
Jan 28, 20263,125.003,125.003,065.003,080.003,080.00-1.44%32,200
Jan 27, 20263,185.003,185.003,125.003,125.003,125.00-1.88%28,500
Jan 26, 20263,180.003,200.003,160.003,185.003,185.00-0.31%27,700
Jan 23, 20263,240.003,240.003,195.003,195.003,195.00-0.93%28,200
Jan 22, 20263,185.003,240.003,175.003,225.003,225.001.57%44,200
Jan 21, 20263,200.003,210.003,175.003,175.003,175.00-1.40%31,000
Jan 20, 20263,185.003,245.003,160.003,220.003,220.001.42%33,500
Jan 19, 20263,215.003,215.003,170.003,175.003,175.00-0.63%35,400
Jan 16, 20263,190.003,235.003,180.003,195.003,195.00-0.78%39,400
Jan 15, 20263,140.003,220.003,130.003,220.003,220.003.37%40,500
Jan 14, 20263,085.003,115.003,085.003,115.003,115.000.97%21,900
Jan 13, 20263,130.003,130.003,085.003,085.003,085.00-0.32%39,800
Jan 9, 20263,085.003,125.003,085.003,095.003,095.000.65%29,400
Jan 8, 20263,090.003,090.003,055.003,075.003,075.00-0.49%40,800
Jan 7, 20263,045.003,095.003,020.003,090.003,090.001.48%39,700
Jan 6, 20262,993.003,050.002,990.003,045.003,045.002.25%44,300
Jan 5, 20262,969.002,990.002,944.002,978.002,978.000.74%38,400
Dec 30, 20252,970.002,979.002,955.002,956.002,956.00-1.47%46,500
Dec 29, 20253,005.003,005.002,974.003,000.003,000.00-0.17%36,800
Dec 26, 20252,949.003,010.002,949.003,005.003,005.002.42%43,900
Dec 25, 20252,950.002,951.002,920.002,934.002,934.00-0.71%38,900
Dec 24, 20252,960.002,975.002,940.002,955.002,955.00-0.47%17,500
Dec 23, 20252,943.002,975.002,943.002,969.002,969.000.88%17,000
Dec 22, 20252,980.002,988.002,929.002,943.002,943.00-0.94%27,900
Dec 19, 20252,983.003,010.002,971.002,971.002,971.00-0.87%43,500
Dec 18, 20252,944.003,000.002,938.002,997.002,997.001.80%29,000
Dec 17, 20252,945.002,956.002,920.002,944.002,944.00-24,000
Dec 16, 20252,958.002,983.002,940.002,944.002,944.00-0.47%27,800
Dec 15, 20252,920.002,975.002,920.002,958.002,958.001.30%32,400
Dec 12, 20252,863.002,920.002,861.002,920.002,920.003.22%45,000
Dec 11, 20252,902.002,902.002,812.002,829.002,829.00-2.18%35,200
Dec 10, 20252,880.002,907.002,880.002,892.002,892.000.17%25,900
Dec 9, 20252,921.002,939.002,880.002,887.002,887.00-1.57%29,600
Dec 8, 20252,887.002,934.002,887.002,933.002,933.001.59%42,400
Dec 5, 20252,875.002,895.002,858.002,887.002,887.00-0.03%25,900
Dec 4, 20252,908.002,923.002,878.002,888.002,888.00-0.79%38,900
Dec 3, 20252,942.002,943.002,911.002,911.002,911.00-1.05%31,500
Dec 2, 20252,930.002,956.002,913.002,942.002,942.00-0.03%29,000
Dec 1, 20252,948.002,984.002,925.002,943.002,943.000.03%26,900
Nov 28, 20252,920.002,954.002,920.002,942.002,942.000.75%29,700
Nov 27, 20252,925.002,935.002,908.002,920.002,920.00-0.14%26,100
Nov 26, 20252,936.002,939.002,910.002,924.002,924.00-0.41%21,300
Nov 25, 20252,977.003,010.002,928.002,936.002,936.00-1.41%40,500
Nov 21, 20252,869.002,978.002,854.002,978.002,978.003.55%56,500
Nov 20, 20252,852.002,887.002,833.002,876.002,876.001.73%33,600
Nov 19, 20252,870.002,900.002,824.002,827.002,827.00-2.38%36,300
Nov 18, 20252,924.002,929.002,880.002,896.002,896.00-1.23%42,000
Nov 17, 20252,900.002,932.002,883.002,932.002,932.001.10%43,800
Nov 14, 20252,848.002,905.002,848.002,900.002,900.002.08%76,500
Nov 13, 20252,784.002,848.002,784.002,841.002,841.001.18%51,100
Nov 12, 20252,782.002,819.002,767.002,808.002,808.000.93%73,300
Nov 11, 20252,800.002,845.002,758.002,782.002,782.00-1.28%101,500
Nov 10, 20252,665.002,824.002,655.002,818.002,818.0011.16%224,400
Nov 7, 20252,523.002,545.002,519.002,535.002,535.00-0.08%21,700
Nov 6, 20252,530.002,552.002,523.002,537.002,537.000.16%18,400
Nov 5, 20252,549.002,552.002,515.002,533.002,533.00-0.67%27,100
Nov 4, 20252,520.002,553.002,505.002,550.002,550.000.75%28,200
Oct 31, 20252,504.002,535.002,495.002,531.002,531.001.48%28,400
Oct 30, 20252,498.002,504.002,482.002,494.002,494.00-0.16%79,200
Oct 29, 20252,524.002,524.002,497.002,498.002,498.00-1.03%43,000
Oct 28, 20252,570.002,570.002,522.002,524.002,524.00-2.17%36,800
Oct 27, 20252,553.002,580.002,553.002,580.002,580.001.18%16,100
Oct 24, 20252,580.002,580.002,550.002,550.002,550.00-0.86%20,400
Oct 23, 20252,576.002,588.002,565.002,572.002,572.000.12%16,600
Oct 22, 20252,555.002,577.002,555.002,569.002,569.000.67%14,000
Oct 21, 20252,557.002,562.002,546.002,552.002,552.00-0.16%14,200
Oct 20, 20252,560.002,576.002,535.002,556.002,556.000.43%20,700
Oct 17, 20252,556.002,556.002,537.002,545.002,545.00-0.20%13,000
Oct 16, 20252,553.002,557.002,531.002,550.002,550.000.08%17,500
Oct 15, 20252,529.002,548.002,524.002,548.002,548.001.39%22,000
Oct 14, 20252,510.002,526.002,490.002,513.002,513.00-0.32%42,200
Oct 10, 20252,516.002,528.002,508.002,521.002,521.00-0.12%26,100
Oct 9, 20252,530.002,543.002,517.002,524.002,524.00-0.36%31,700