Yodoko, Ltd. (TYO:5451)
Japan
· Delayed Price · Currency is JPY 1,560.00
-24.00 (-1.52%)
At close: Mar 9, 2026
Yodoko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,558.00 | 1,567.00 | 1,539.00 | 1,560.00 | 1,560.00 | -1.52% | 777,300 |
| Mar 6, 2026 | 1,575.00 | 1,593.00 | 1,566.00 | 1,584.00 | 1,584.00 | -0.94% | 596,400 |
| Mar 5, 2026 | 1,602.00 | 1,618.00 | 1,586.00 | 1,599.00 | 1,599.00 | 2.37% | 697,000 |
| Mar 4, 2026 | 1,598.00 | 1,598.00 | 1,540.00 | 1,562.00 | 1,562.00 | -3.82% | 1,138,600 |
| Mar 3, 2026 | 1,640.00 | 1,660.00 | 1,616.00 | 1,624.00 | 1,624.00 | -1.64% | 1,208,400 |
| Mar 2, 2026 | 1,660.00 | 1,660.00 | 1,603.00 | 1,651.00 | 1,651.00 | 14.41% | 2,027,000 |
| Feb 27, 2026 | 1,415.00 | 1,445.00 | 1,407.00 | 1,443.00 | 1,443.00 | 2.05% | 253,300 |
| Feb 26, 2026 | 1,425.00 | 1,427.00 | 1,409.00 | 1,414.00 | 1,414.00 | -0.14% | 247,100 |
| Feb 25, 2026 | 1,419.00 | 1,421.00 | 1,404.00 | 1,416.00 | 1,416.00 | -0.14% | 222,700 |
| Feb 24, 2026 | 1,413.00 | 1,427.00 | 1,404.00 | 1,418.00 | 1,418.00 | 0.85% | 221,300 |
| Feb 20, 2026 | 1,418.00 | 1,419.00 | 1,401.00 | 1,406.00 | 1,406.00 | -1.13% | 200,800 |
| Feb 19, 2026 | 1,409.00 | 1,422.00 | 1,403.00 | 1,422.00 | 1,422.00 | 1.21% | 188,700 |
| Feb 18, 2026 | 1,400.00 | 1,409.00 | 1,392.00 | 1,405.00 | 1,405.00 | 1.15% | 157,600 |
| Feb 17, 2026 | 1,389.00 | 1,408.00 | 1,388.00 | 1,389.00 | 1,389.00 | -0.22% | 191,300 |
| Feb 16, 2026 | 1,411.00 | 1,411.00 | 1,387.00 | 1,392.00 | 1,392.00 | -0.36% | 279,900 |
| Feb 13, 2026 | 1,430.00 | 1,438.00 | 1,397.00 | 1,397.00 | 1,397.00 | -2.92% | 373,600 |
| Feb 12, 2026 | 1,448.00 | 1,469.00 | 1,439.00 | 1,439.00 | 1,439.00 | -0.14% | 441,100 |
| Feb 10, 2026 | 1,442.00 | 1,455.00 | 1,437.00 | 1,441.00 | 1,441.00 | -0.07% | 244,400 |
| Feb 9, 2026 | 1,453.00 | 1,457.00 | 1,427.00 | 1,442.00 | 1,442.00 | 0.63% | 298,600 |
| Feb 6, 2026 | 1,435.00 | 1,438.00 | 1,419.00 | 1,433.00 | 1,433.00 | 1.06% | 183,100 |
| Feb 5, 2026 | 1,456.00 | 1,456.00 | 1,418.00 | 1,418.00 | 1,418.00 | -1.39% | 262,600 |
| Feb 4, 2026 | 1,422.00 | 1,449.00 | 1,414.00 | 1,438.00 | 1,438.00 | 1.63% | 225,400 |
| Feb 3, 2026 | 1,405.00 | 1,425.00 | 1,400.00 | 1,415.00 | 1,415.00 | 1.22% | 233,800 |
| Feb 2, 2026 | 1,405.00 | 1,419.00 | 1,398.00 | 1,398.00 | 1,398.00 | -0.21% | 284,100 |
| Jan 30, 2026 | 1,414.00 | 1,417.00 | 1,394.00 | 1,401.00 | 1,401.00 | -0.78% | 198,300 |
| Jan 29, 2026 | 1,398.00 | 1,415.00 | 1,379.00 | 1,412.00 | 1,412.00 | 1.00% | 295,100 |
| Jan 28, 2026 | 1,415.00 | 1,418.00 | 1,393.00 | 1,398.00 | 1,398.00 | -1.20% | 251,500 |
| Jan 27, 2026 | 1,420.00 | 1,423.00 | 1,403.00 | 1,415.00 | 1,415.00 | -0.98% | 242,400 |
| Jan 26, 2026 | 1,438.00 | 1,438.00 | 1,425.00 | 1,429.00 | 1,429.00 | -1.24% | 240,300 |
| Jan 23, 2026 | 1,460.00 | 1,462.00 | 1,446.00 | 1,447.00 | 1,447.00 | -0.28% | 191,200 |
| Jan 22, 2026 | 1,437.00 | 1,462.00 | 1,428.00 | 1,451.00 | 1,451.00 | 2.18% | 286,300 |
| Jan 21, 2026 | 1,407.00 | 1,425.00 | 1,406.00 | 1,420.00 | 1,420.00 | -0.21% | 237,900 |
| Jan 20, 2026 | 1,437.00 | 1,440.00 | 1,421.00 | 1,423.00 | 1,423.00 | -0.97% | 234,000 |
| Jan 19, 2026 | 1,442.00 | 1,442.00 | 1,422.00 | 1,437.00 | 1,437.00 | -0.14% | 162,900 |
| Jan 16, 2026 | 1,440.00 | 1,445.00 | 1,423.00 | 1,439.00 | 1,439.00 | -0.21% | 252,500 |
| Jan 15, 2026 | 1,440.00 | 1,449.00 | 1,431.00 | 1,442.00 | 1,442.00 | - | 350,900 |
| Jan 14, 2026 | 1,426.00 | 1,442.00 | 1,425.00 | 1,442.00 | 1,442.00 | 1.34% | 250,700 |
| Jan 13, 2026 | 1,429.00 | 1,430.00 | 1,410.00 | 1,423.00 | 1,423.00 | 1.64% | 275,000 |
| Jan 9, 2026 | 1,395.00 | 1,413.00 | 1,393.00 | 1,400.00 | 1,400.00 | 0.36% | 220,600 |
| Jan 8, 2026 | 1,397.00 | 1,402.00 | 1,393.00 | 1,395.00 | 1,395.00 | 0.36% | 234,600 |
| Jan 7, 2026 | 1,382.00 | 1,405.00 | 1,375.00 | 1,390.00 | 1,390.00 | 0.43% | 293,800 |
| Jan 6, 2026 | 1,376.00 | 1,386.00 | 1,375.00 | 1,384.00 | 1,384.00 | 0.80% | 240,700 |
| Jan 5, 2026 | 1,365.00 | 1,377.00 | 1,358.00 | 1,373.00 | 1,373.00 | 0.88% | 244,700 |
| Dec 30, 2025 | 1,363.00 | 1,369.00 | 1,357.00 | 1,361.00 | 1,361.00 | -0.22% | 218,600 |
| Dec 29, 2025 | 1,359.00 | 1,364.00 | 1,345.00 | 1,364.00 | 1,364.00 | 0.74% | 285,500 |
| Dec 26, 2025 | 1,355.00 | 1,360.00 | 1,347.00 | 1,354.00 | 1,354.00 | 0.59% | 194,800 |
| Dec 25, 2025 | 1,350.00 | 1,354.00 | 1,342.00 | 1,346.00 | 1,346.00 | - | 124,000 |
| Dec 24, 2025 | 1,344.00 | 1,349.00 | 1,337.00 | 1,346.00 | 1,346.00 | 0.67% | 182,200 |
| Dec 23, 2025 | 1,338.00 | 1,344.00 | 1,332.00 | 1,337.00 | 1,337.00 | 0.15% | 142,400 |
| Dec 22, 2025 | 1,335.00 | 1,341.00 | 1,331.00 | 1,335.00 | 1,335.00 | 0.60% | 176,400 |
| Dec 19, 2025 | 1,315.00 | 1,332.00 | 1,315.00 | 1,327.00 | 1,327.00 | 0.91% | 345,600 |
| Dec 18, 2025 | 1,312.00 | 1,321.00 | 1,310.00 | 1,315.00 | 1,315.00 | 0.23% | 166,000 |
| Dec 17, 2025 | 1,312.00 | 1,314.00 | 1,301.00 | 1,312.00 | 1,312.00 | 0.54% | 157,400 |
| Dec 16, 2025 | 1,322.00 | 1,323.00 | 1,303.00 | 1,305.00 | 1,305.00 | -1.66% | 229,200 |
| Dec 15, 2025 | 1,308.00 | 1,331.00 | 1,305.00 | 1,327.00 | 1,327.00 | 1.45% | 283,100 |
| Dec 12, 2025 | 1,308.00 | 1,309.00 | 1,297.00 | 1,308.00 | 1,308.00 | 1.24% | 206,500 |
| Dec 11, 2025 | 1,312.00 | 1,315.00 | 1,292.00 | 1,292.00 | 1,292.00 | -1.00% | 161,900 |
| Dec 10, 2025 | 1,310.00 | 1,313.00 | 1,295.00 | 1,305.00 | 1,305.00 | - | 340,500 |
| Dec 9, 2025 | 1,301.00 | 1,305.00 | 1,295.00 | 1,305.00 | 1,305.00 | 0.15% | 170,200 |
| Dec 8, 2025 | 1,296.00 | 1,303.00 | 1,293.00 | 1,303.00 | 1,303.00 | 0.70% | 125,000 |
| Dec 5, 2025 | 1,301.00 | 1,309.00 | 1,292.00 | 1,294.00 | 1,294.00 | -1.15% | 281,500 |
| Dec 4, 2025 | 1,302.00 | 1,320.00 | 1,299.00 | 1,309.00 | 1,309.00 | 0.38% | 284,900 |
| Dec 3, 2025 | 1,303.00 | 1,310.00 | 1,291.00 | 1,304.00 | 1,304.00 | 0.31% | 416,000 |
| Dec 2, 2025 | 1,315.00 | 1,315.00 | 1,297.00 | 1,300.00 | 1,300.00 | -1.14% | 273,300 |
| Dec 1, 2025 | 1,319.00 | 1,323.00 | 1,307.00 | 1,315.00 | 1,315.00 | -0.30% | 272,700 |
| Nov 28, 2025 | 1,304.00 | 1,322.00 | 1,301.00 | 1,319.00 | 1,319.00 | 1.15% | 235,500 |
| Nov 27, 2025 | 1,310.00 | 1,315.00 | 1,299.00 | 1,304.00 | 1,304.00 | -0.38% | 254,700 |
| Nov 26, 2025 | 1,304.00 | 1,310.00 | 1,297.00 | 1,309.00 | 1,309.00 | 0.77% | 196,300 |
| Nov 25, 2025 | 1,297.00 | 1,301.00 | 1,289.00 | 1,299.00 | 1,299.00 | 0.54% | 248,100 |
| Nov 21, 2025 | 1,260.00 | 1,292.00 | 1,260.00 | 1,292.00 | 1,292.00 | 1.73% | 315,300 |
| Nov 20, 2025 | 1,273.00 | 1,280.00 | 1,269.00 | 1,270.00 | 1,270.00 | 0.40% | 291,100 |
| Nov 19, 2025 | 1,263.00 | 1,267.00 | 1,253.00 | 1,265.00 | 1,265.00 | 0.24% | 293,400 |
| Nov 18, 2025 | 1,256.00 | 1,274.00 | 1,253.00 | 1,262.00 | 1,262.00 | 0.08% | 333,400 |
| Nov 17, 2025 | 1,259.00 | 1,273.00 | 1,257.00 | 1,261.00 | 1,261.00 | 0.40% | 336,500 |
| Nov 14, 2025 | 1,250.00 | 1,265.00 | 1,246.00 | 1,256.00 | 1,256.00 | - | 265,300 |
| Nov 13, 2025 | 1,270.00 | 1,283.00 | 1,254.00 | 1,256.00 | 1,256.00 | -0.40% | 271,100 |
| Nov 12, 2025 | 1,255.00 | 1,266.00 | 1,249.00 | 1,261.00 | 1,261.00 | 0.48% | 293,200 |
| Nov 11, 2025 | 1,270.00 | 1,274.00 | 1,243.00 | 1,255.00 | 1,255.00 | -0.48% | 297,000 |
| Nov 10, 2025 | 1,290.00 | 1,290.00 | 1,261.00 | 1,261.00 | 1,261.00 | -2.63% | 354,600 |
| Nov 7, 2025 | 1,279.00 | 1,295.00 | 1,271.00 | 1,295.00 | 1,295.00 | 0.78% | 271,200 |
| Nov 6, 2025 | 1,277.00 | 1,300.00 | 1,272.00 | 1,285.00 | 1,285.00 | 0.78% | 377,100 |
| Nov 5, 2025 | 1,284.00 | 1,307.00 | 1,238.00 | 1,275.00 | 1,275.00 | -1.47% | 672,300 |
| Nov 4, 2025 | 1,295.00 | 1,307.00 | 1,291.00 | 1,294.00 | 1,294.00 | -0.54% | 323,100 |
| Oct 31, 2025 | 1,305.00 | 1,308.00 | 1,288.00 | 1,301.00 | 1,301.00 | - | 373,000 |
| Oct 30, 2025 | 1,309.00 | 1,318.00 | 1,298.00 | 1,301.00 | 1,301.00 | 0.39% | 2,067,100 |
| Oct 29, 2025 | 1,317.00 | 1,325.00 | 1,295.00 | 1,296.00 | 1,296.00 | -1.29% | 345,400 |
| Oct 28, 2025 | 1,340.00 | 1,341.00 | 1,312.00 | 1,313.00 | 1,313.00 | -2.01% | 301,200 |
| Oct 27, 2025 | 1,340.00 | 1,344.00 | 1,335.00 | 1,340.00 | 1,340.00 | 0.75% | 193,600 |
| Oct 24, 2025 | 1,331.00 | 1,340.00 | 1,325.00 | 1,330.00 | 1,330.00 | -0.08% | 192,600 |
| Oct 23, 2025 | 1,324.00 | 1,335.00 | 1,320.00 | 1,331.00 | 1,331.00 | 0.99% | 203,900 |
| Oct 22, 2025 | 1,303.00 | 1,324.00 | 1,303.00 | 1,318.00 | 1,318.00 | 0.92% | 167,900 |
| Oct 21, 2025 | 1,325.00 | 1,329.00 | 1,306.00 | 1,306.00 | 1,306.00 | -1.21% | 227,300 |
| Oct 20, 2025 | 1,329.00 | 1,329.00 | 1,316.00 | 1,322.00 | 1,322.00 | 0.76% | 153,600 |
| Oct 17, 2025 | 1,319.00 | 1,323.00 | 1,312.00 | 1,312.00 | 1,312.00 | -0.53% | 180,200 |
| Oct 16, 2025 | 1,326.00 | 1,330.00 | 1,317.00 | 1,319.00 | 1,319.00 | 0.38% | 208,100 |
| Oct 15, 2025 | 1,305.00 | 1,317.00 | 1,305.00 | 1,314.00 | 1,314.00 | 1.94% | 180,400 |
| Oct 14, 2025 | 1,277.00 | 1,305.00 | 1,275.00 | 1,289.00 | 1,289.00 | -0.31% | 257,200 |
| Oct 10, 2025 | 1,300.00 | 1,306.00 | 1,287.00 | 1,293.00 | 1,293.00 | -1.45% | 282,000 |
| Oct 9, 2025 | 1,305.00 | 1,316.00 | 1,303.00 | 1,312.00 | 1,312.00 | 0.85% | 319,400 |
| Oct 8, 2025 | 1,337.00 | 1,346.00 | 1,301.00 | 1,301.00 | 1,301.00 | -3.20% | 408,000 |