Skip to main content
Yossix Holdings Co.,Ltd. (TYO:3221)
Japan flag Japan · Delayed Price · Currency is JPY
3,285.00
-15.00 (-0.45%)
Apr 28, 2026, 3:30 PM JST

Yossix Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,325.003,325.003,250.003,285.003,285.00-0.45%23,700
Apr 27, 20263,270.003,325.003,270.003,300.003,300.000.76%17,500
Apr 24, 20263,310.003,315.003,265.003,275.003,275.00-1.65%19,000
Apr 23, 20263,365.003,365.003,320.003,330.003,330.00-1.04%15,900
Apr 22, 20263,395.003,400.003,350.003,365.003,365.00-0.88%18,300
Apr 21, 20263,420.003,430.003,385.003,395.003,395.00-0.15%11,900
Apr 20, 20263,420.003,430.003,400.003,400.003,400.00-0.58%13,700
Apr 17, 20263,415.003,445.003,415.003,420.003,420.00-0.73%10,300
Apr 16, 20263,430.003,460.003,420.003,445.003,445.000.44%17,000
Apr 15, 20263,475.003,475.003,415.003,430.003,430.000.15%13,900
Apr 14, 20263,460.003,480.003,400.003,425.003,425.00-1.30%20,900
Apr 13, 20263,460.003,470.003,425.003,470.003,470.00-0.14%14,700
Apr 10, 20263,555.003,555.003,455.003,475.003,475.00-1.28%17,000
Apr 9, 20263,580.003,600.003,510.003,520.003,520.00-2.09%21,000
Apr 8, 20263,545.003,595.003,535.003,595.003,595.002.57%35,100
Apr 7, 20263,500.003,510.003,470.003,505.003,505.000.57%18,100
Apr 6, 20263,500.003,520.003,480.003,485.003,485.00-0.14%17,500
Apr 3, 20263,455.003,495.003,445.003,490.003,490.001.01%12,300
Apr 2, 20263,435.003,520.003,425.003,455.003,455.000.73%36,600
Apr 1, 20263,395.003,430.003,375.003,430.003,430.001.18%26,600
Mar 31, 20263,335.003,400.003,325.003,390.003,390.001.50%36,900
Mar 30, 20263,290.003,355.003,265.003,340.003,340.00-0.15%125,000
Mar 27, 20263,395.003,420.003,310.003,345.003,329.00-1.04%190,200
Mar 26, 20263,410.003,435.003,350.003,380.003,363.83-0.59%50,300
Mar 25, 20263,410.003,440.003,375.003,400.003,383.740.44%29,500
Mar 24, 20263,395.003,430.003,375.003,385.003,368.812.27%27,500
Mar 23, 20263,345.003,355.003,310.003,310.003,294.17-1.93%32,800
Mar 19, 20263,425.003,455.003,375.003,375.003,358.86-2.46%31,400
Mar 18, 20263,485.003,500.003,440.003,460.003,443.45-0.29%23,800
Mar 17, 20263,455.003,490.003,445.003,470.003,453.401.02%26,200
Mar 16, 20263,560.003,560.003,435.003,435.003,418.57-2.14%33,800
Mar 13, 20263,480.003,590.003,480.003,510.003,493.211.30%32,800
Mar 12, 20263,515.003,515.003,465.003,465.003,448.43-1.14%25,500
Mar 11, 20263,570.003,570.003,505.003,505.003,488.23-0.85%20,300
Mar 10, 20263,555.003,585.003,510.003,535.003,518.091.14%32,900
Mar 9, 20263,410.003,515.003,410.003,495.003,478.28-1.27%33,300
Mar 6, 20263,480.003,555.003,470.003,540.003,523.071.14%24,300
Mar 5, 20263,510.003,560.003,470.003,500.003,483.261.16%33,500
Mar 4, 20263,355.003,460.003,355.003,460.003,443.450.14%48,700
Mar 3, 20263,600.003,600.003,455.003,455.003,438.47-4.56%51,200
Mar 2, 20263,590.003,640.003,550.003,620.003,602.68-0.55%28,400
Feb 27, 20263,615.003,650.003,615.003,640.003,622.591.25%22,200
Feb 26, 20263,530.003,645.003,530.003,595.003,577.801.27%32,700
Feb 25, 20263,570.003,600.003,535.003,550.003,533.02-1.11%30,800
Feb 24, 20263,545.003,615.003,535.003,590.003,572.831.13%29,200
Feb 20, 20263,550.003,575.003,545.003,550.003,533.02-0.70%20,700
Feb 19, 20263,550.003,610.003,525.003,575.003,557.90-34,900
Feb 18, 20263,500.003,615.003,500.003,575.003,557.902.44%36,300
Feb 17, 20263,590.003,590.003,455.003,490.003,473.31-3.19%56,400
Feb 16, 20263,550.003,625.003,545.003,605.003,587.763.44%52,800
Feb 13, 20263,525.003,530.003,465.003,485.003,468.33-0.71%40,800
Feb 12, 20263,425.003,525.003,410.003,510.003,493.212.48%47,300
Feb 10, 20263,340.003,450.003,325.003,425.003,408.623.32%56,200
Feb 9, 20263,375.003,375.003,250.003,315.003,299.144.74%88,600
Feb 6, 20263,190.003,205.003,145.003,165.003,149.86-1.09%24,200
Feb 5, 20263,150.003,225.003,140.003,200.003,184.692.56%30,700
Feb 4, 20263,120.003,140.003,110.003,120.003,105.08-0.48%47,400
Feb 3, 20263,155.003,160.003,130.003,135.003,120.00-0.79%35,000
Feb 2, 20263,185.003,200.003,150.003,160.003,144.880.48%76,400
Jan 30, 20263,125.003,160.003,100.003,145.003,129.961.29%42,700
Jan 29, 20263,085.003,120.003,060.003,105.003,090.150.81%49,900
Jan 28, 20263,125.003,125.003,065.003,080.003,065.27-1.44%32,200
Jan 27, 20263,185.003,185.003,125.003,125.003,110.05-1.88%28,500
Jan 26, 20263,180.003,200.003,160.003,185.003,169.77-0.31%27,700
Jan 23, 20263,240.003,240.003,195.003,195.003,179.72-0.93%28,200
Jan 22, 20263,185.003,240.003,175.003,225.003,209.571.57%44,200
Jan 21, 20263,200.003,210.003,175.003,175.003,159.81-1.40%31,000
Jan 20, 20263,185.003,245.003,160.003,220.003,204.601.42%33,500
Jan 19, 20263,215.003,215.003,170.003,175.003,159.81-0.63%35,400
Jan 16, 20263,190.003,235.003,180.003,195.003,179.72-0.78%39,400
Jan 15, 20263,140.003,220.003,130.003,220.003,204.603.37%40,500
Jan 14, 20263,085.003,115.003,085.003,115.003,100.100.97%21,900
Jan 13, 20263,130.003,130.003,085.003,085.003,070.24-0.32%39,800
Jan 9, 20263,085.003,125.003,085.003,095.003,080.200.65%29,400
Jan 8, 20263,090.003,090.003,055.003,075.003,060.29-0.49%40,800
Jan 7, 20263,045.003,095.003,020.003,090.003,075.221.48%39,700
Jan 6, 20262,993.003,050.002,990.003,045.003,030.432.25%44,300
Jan 5, 20262,969.002,990.002,944.002,978.002,963.760.74%38,400
Dec 30, 20252,970.002,979.002,955.002,956.002,941.86-1.47%46,500
Dec 29, 20253,005.003,005.002,974.003,000.002,985.65-0.17%36,800
Dec 26, 20252,949.003,010.002,949.003,005.002,990.632.42%43,900
Dec 25, 20252,950.002,951.002,920.002,934.002,919.97-0.71%38,900
Dec 24, 20252,960.002,975.002,940.002,955.002,940.87-0.47%17,500
Dec 23, 20252,943.002,975.002,943.002,969.002,954.800.88%17,000
Dec 22, 20252,980.002,988.002,929.002,943.002,928.92-0.94%27,900
Dec 19, 20252,983.003,010.002,971.002,971.002,956.79-0.87%43,500
Dec 18, 20252,944.003,000.002,938.002,997.002,982.661.80%29,000
Dec 17, 20252,945.002,956.002,920.002,944.002,929.92-24,000
Dec 16, 20252,958.002,983.002,940.002,944.002,929.92-0.47%27,800
Dec 15, 20252,920.002,975.002,920.002,958.002,943.851.30%32,400
Dec 12, 20252,863.002,920.002,861.002,920.002,906.033.22%45,000
Dec 11, 20252,902.002,902.002,812.002,829.002,815.47-2.18%35,200
Dec 10, 20252,880.002,907.002,880.002,892.002,878.170.17%25,900
Dec 9, 20252,921.002,939.002,880.002,887.002,873.19-1.57%29,600
Dec 8, 20252,887.002,934.002,887.002,933.002,918.971.59%42,400
Dec 5, 20252,875.002,895.002,858.002,887.002,873.19-0.03%25,900
Dec 4, 20252,908.002,923.002,878.002,888.002,874.19-0.79%38,900
Dec 3, 20252,942.002,943.002,911.002,911.002,897.08-1.05%31,500
Dec 2, 20252,930.002,956.002,913.002,942.002,927.93-0.03%29,000
Dec 1, 20252,948.002,984.002,925.002,943.002,928.920.03%26,900