Yodoko, Ltd. (TYO:5451)
Japan
· Delayed Price · Currency is JPY 1,345.00
+21.00 (1.59%)
Apr 28, 2026, 3:30 PM JST
Yodoko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,332.00 | 1,345.00 | 1,326.00 | 1,345.00 | 1,345.00 | 1.59% | 506,200 |
| Apr 27, 2026 | 1,340.00 | 1,341.00 | 1,322.00 | 1,324.00 | 1,324.00 | -1.49% | 570,000 |
| Apr 24, 2026 | 1,360.00 | 1,366.00 | 1,342.00 | 1,344.00 | 1,344.00 | -1.47% | 511,100 |
| Apr 23, 2026 | 1,363.00 | 1,368.00 | 1,358.00 | 1,364.00 | 1,364.00 | 0.07% | 470,100 |
| Apr 22, 2026 | 1,375.00 | 1,377.00 | 1,355.00 | 1,363.00 | 1,363.00 | -1.16% | 605,100 |
| Apr 21, 2026 | 1,376.00 | 1,381.00 | 1,369.00 | 1,379.00 | 1,379.00 | 0.29% | 412,200 |
| Apr 20, 2026 | 1,389.00 | 1,389.00 | 1,374.00 | 1,375.00 | 1,375.00 | -0.29% | 462,300 |
| Apr 17, 2026 | 1,398.00 | 1,399.00 | 1,379.00 | 1,379.00 | 1,379.00 | -1.78% | 751,300 |
| Apr 16, 2026 | 1,400.00 | 1,412.00 | 1,400.00 | 1,404.00 | 1,404.00 | -0.07% | 442,200 |
| Apr 15, 2026 | 1,408.00 | 1,416.00 | 1,396.00 | 1,405.00 | 1,405.00 | -0.14% | 594,000 |
| Apr 14, 2026 | 1,409.00 | 1,409.00 | 1,400.00 | 1,407.00 | 1,407.00 | 0.50% | 328,300 |
| Apr 13, 2026 | 1,408.00 | 1,411.00 | 1,394.00 | 1,400.00 | 1,400.00 | -0.43% | 428,400 |
| Apr 10, 2026 | 1,407.00 | 1,414.00 | 1,400.00 | 1,406.00 | 1,406.00 | - | 494,100 |
| Apr 9, 2026 | 1,418.00 | 1,422.00 | 1,402.00 | 1,406.00 | 1,406.00 | -0.85% | 457,100 |
| Apr 8, 2026 | 1,414.00 | 1,420.00 | 1,409.00 | 1,418.00 | 1,418.00 | 1.21% | 486,500 |
| Apr 7, 2026 | 1,406.00 | 1,417.00 | 1,400.00 | 1,401.00 | 1,401.00 | -0.14% | 471,000 |
| Apr 6, 2026 | 1,406.00 | 1,418.00 | 1,403.00 | 1,403.00 | 1,403.00 | -0.21% | 434,800 |
| Apr 3, 2026 | 1,404.00 | 1,406.00 | 1,398.00 | 1,406.00 | 1,406.00 | -0.21% | 579,500 |
| Apr 2, 2026 | 1,417.00 | 1,431.00 | 1,400.00 | 1,409.00 | 1,409.00 | -1.33% | 761,800 |
| Apr 1, 2026 | 1,412.00 | 1,428.00 | 1,396.00 | 1,428.00 | 1,428.00 | 2.59% | 818,600 |
| Mar 31, 2026 | 1,389.00 | 1,414.00 | 1,389.00 | 1,392.00 | 1,392.00 | 0.07% | 704,300 |
| Mar 30, 2026 | 1,384.00 | 1,400.00 | 1,376.00 | 1,391.00 | 1,391.00 | -7.45% | 1,340,900 |
| Mar 27, 2026 | 1,500.00 | 1,514.00 | 1,498.00 | 1,503.00 | 1,434.00 | 0.33% | 1,829,800 |
| Mar 26, 2026 | 1,518.00 | 1,528.00 | 1,488.00 | 1,498.00 | 1,429.23 | -2.16% | 1,588,700 |
| Mar 25, 2026 | 1,530.00 | 1,536.00 | 1,518.00 | 1,531.00 | 1,460.71 | 1.80% | 846,300 |
| Mar 24, 2026 | 1,510.00 | 1,510.00 | 1,485.00 | 1,504.00 | 1,434.95 | 1.62% | 808,300 |
| Mar 23, 2026 | 1,500.00 | 1,501.00 | 1,467.00 | 1,480.00 | 1,412.06 | -2.50% | 1,128,100 |
| Mar 19, 2026 | 1,530.00 | 1,533.00 | 1,516.00 | 1,518.00 | 1,448.31 | -1.62% | 699,700 |
| Mar 18, 2026 | 1,528.00 | 1,547.00 | 1,527.00 | 1,543.00 | 1,472.16 | 1.45% | 427,200 |
| Mar 17, 2026 | 1,535.00 | 1,542.00 | 1,521.00 | 1,521.00 | 1,451.17 | 0.13% | 385,100 |
| Mar 16, 2026 | 1,534.00 | 1,540.00 | 1,513.00 | 1,519.00 | 1,449.27 | -1.04% | 645,300 |
| Mar 13, 2026 | 1,530.00 | 1,553.00 | 1,527.00 | 1,535.00 | 1,464.53 | -0.39% | 655,400 |
| Mar 12, 2026 | 1,565.00 | 1,567.00 | 1,539.00 | 1,541.00 | 1,470.26 | -1.60% | 661,600 |
| Mar 11, 2026 | 1,583.00 | 1,595.00 | 1,566.00 | 1,566.00 | 1,494.11 | -0.63% | 677,700 |
| Mar 10, 2026 | 1,585.00 | 1,594.00 | 1,568.00 | 1,576.00 | 1,503.65 | 1.03% | 519,800 |
| Mar 9, 2026 | 1,558.00 | 1,567.00 | 1,539.00 | 1,560.00 | 1,488.38 | -1.52% | 777,300 |
| Mar 6, 2026 | 1,575.00 | 1,593.00 | 1,566.00 | 1,584.00 | 1,511.28 | -0.94% | 596,400 |
| Mar 5, 2026 | 1,602.00 | 1,618.00 | 1,586.00 | 1,599.00 | 1,525.59 | 2.37% | 697,000 |
| Mar 4, 2026 | 1,598.00 | 1,598.00 | 1,540.00 | 1,562.00 | 1,490.29 | -3.82% | 1,138,600 |
| Mar 3, 2026 | 1,640.00 | 1,660.00 | 1,616.00 | 1,624.00 | 1,549.45 | -1.64% | 1,208,400 |
| Mar 2, 2026 | 1,660.00 | 1,660.00 | 1,603.00 | 1,651.00 | 1,575.21 | 14.41% | 2,027,000 |
| Feb 27, 2026 | 1,415.00 | 1,445.00 | 1,407.00 | 1,443.00 | 1,376.75 | 2.05% | 253,300 |
| Feb 26, 2026 | 1,425.00 | 1,427.00 | 1,409.00 | 1,414.00 | 1,349.09 | -0.14% | 247,100 |
| Feb 25, 2026 | 1,419.00 | 1,421.00 | 1,404.00 | 1,416.00 | 1,350.99 | -0.14% | 222,700 |
| Feb 24, 2026 | 1,413.00 | 1,427.00 | 1,404.00 | 1,418.00 | 1,352.90 | 0.85% | 221,300 |
| Feb 20, 2026 | 1,418.00 | 1,419.00 | 1,401.00 | 1,406.00 | 1,341.45 | -1.13% | 200,800 |
| Feb 19, 2026 | 1,409.00 | 1,422.00 | 1,403.00 | 1,422.00 | 1,356.72 | 1.21% | 188,700 |
| Feb 18, 2026 | 1,400.00 | 1,409.00 | 1,392.00 | 1,405.00 | 1,340.50 | 1.15% | 157,600 |
| Feb 17, 2026 | 1,389.00 | 1,408.00 | 1,388.00 | 1,389.00 | 1,325.23 | -0.22% | 191,300 |
| Feb 16, 2026 | 1,411.00 | 1,411.00 | 1,387.00 | 1,392.00 | 1,328.10 | -0.36% | 279,900 |
| Feb 13, 2026 | 1,430.00 | 1,438.00 | 1,397.00 | 1,397.00 | 1,332.87 | -2.92% | 373,600 |
| Feb 12, 2026 | 1,448.00 | 1,469.00 | 1,439.00 | 1,439.00 | 1,372.94 | -0.14% | 441,100 |
| Feb 10, 2026 | 1,442.00 | 1,455.00 | 1,437.00 | 1,441.00 | 1,374.85 | -0.07% | 244,400 |
| Feb 9, 2026 | 1,453.00 | 1,457.00 | 1,427.00 | 1,442.00 | 1,375.80 | 0.63% | 298,600 |
| Feb 6, 2026 | 1,435.00 | 1,438.00 | 1,419.00 | 1,433.00 | 1,367.21 | 1.06% | 183,100 |
| Feb 5, 2026 | 1,456.00 | 1,456.00 | 1,418.00 | 1,418.00 | 1,352.90 | -1.39% | 262,600 |
| Feb 4, 2026 | 1,422.00 | 1,449.00 | 1,414.00 | 1,438.00 | 1,371.98 | 1.63% | 225,400 |
| Feb 3, 2026 | 1,405.00 | 1,425.00 | 1,400.00 | 1,415.00 | 1,350.04 | 1.22% | 233,800 |
| Feb 2, 2026 | 1,405.00 | 1,419.00 | 1,398.00 | 1,398.00 | 1,333.82 | -0.21% | 284,100 |
| Jan 30, 2026 | 1,414.00 | 1,417.00 | 1,394.00 | 1,401.00 | 1,336.68 | -0.78% | 198,300 |
| Jan 29, 2026 | 1,398.00 | 1,415.00 | 1,379.00 | 1,412.00 | 1,347.18 | 1.00% | 295,100 |
| Jan 28, 2026 | 1,415.00 | 1,418.00 | 1,393.00 | 1,398.00 | 1,333.82 | -1.20% | 251,500 |
| Jan 27, 2026 | 1,420.00 | 1,423.00 | 1,403.00 | 1,415.00 | 1,350.04 | -0.98% | 242,400 |
| Jan 26, 2026 | 1,438.00 | 1,438.00 | 1,425.00 | 1,429.00 | 1,363.40 | -1.24% | 240,300 |
| Jan 23, 2026 | 1,460.00 | 1,462.00 | 1,446.00 | 1,447.00 | 1,380.57 | -0.28% | 191,200 |
| Jan 22, 2026 | 1,437.00 | 1,462.00 | 1,428.00 | 1,451.00 | 1,384.39 | 2.18% | 286,300 |
| Jan 21, 2026 | 1,407.00 | 1,425.00 | 1,406.00 | 1,420.00 | 1,354.81 | -0.21% | 237,900 |
| Jan 20, 2026 | 1,437.00 | 1,440.00 | 1,421.00 | 1,423.00 | 1,357.67 | -0.97% | 234,000 |
| Jan 19, 2026 | 1,442.00 | 1,442.00 | 1,422.00 | 1,437.00 | 1,371.03 | -0.14% | 162,900 |
| Jan 16, 2026 | 1,440.00 | 1,445.00 | 1,423.00 | 1,439.00 | 1,372.94 | -0.21% | 252,500 |
| Jan 15, 2026 | 1,440.00 | 1,449.00 | 1,431.00 | 1,442.00 | 1,375.80 | - | 350,900 |
| Jan 14, 2026 | 1,426.00 | 1,442.00 | 1,425.00 | 1,442.00 | 1,375.80 | 1.34% | 250,700 |
| Jan 13, 2026 | 1,429.00 | 1,430.00 | 1,410.00 | 1,423.00 | 1,357.67 | 1.64% | 275,000 |
| Jan 9, 2026 | 1,395.00 | 1,413.00 | 1,393.00 | 1,400.00 | 1,335.73 | 0.36% | 220,600 |
| Jan 8, 2026 | 1,397.00 | 1,402.00 | 1,393.00 | 1,395.00 | 1,330.96 | 0.36% | 234,600 |
| Jan 7, 2026 | 1,382.00 | 1,405.00 | 1,375.00 | 1,390.00 | 1,326.19 | 0.43% | 293,800 |
| Jan 6, 2026 | 1,376.00 | 1,386.00 | 1,375.00 | 1,384.00 | 1,320.46 | 0.80% | 240,700 |
| Jan 5, 2026 | 1,365.00 | 1,377.00 | 1,358.00 | 1,373.00 | 1,309.97 | 0.88% | 244,700 |
| Dec 30, 2025 | 1,363.00 | 1,369.00 | 1,357.00 | 1,361.00 | 1,298.52 | -0.22% | 218,600 |
| Dec 29, 2025 | 1,359.00 | 1,364.00 | 1,345.00 | 1,364.00 | 1,301.38 | 0.74% | 285,500 |
| Dec 26, 2025 | 1,355.00 | 1,360.00 | 1,347.00 | 1,354.00 | 1,291.84 | 0.59% | 194,800 |
| Dec 25, 2025 | 1,350.00 | 1,354.00 | 1,342.00 | 1,346.00 | 1,284.21 | - | 124,000 |
| Dec 24, 2025 | 1,344.00 | 1,349.00 | 1,337.00 | 1,346.00 | 1,284.21 | 0.67% | 182,200 |
| Dec 23, 2025 | 1,338.00 | 1,344.00 | 1,332.00 | 1,337.00 | 1,275.62 | 0.15% | 142,400 |
| Dec 22, 2025 | 1,335.00 | 1,341.00 | 1,331.00 | 1,335.00 | 1,273.71 | 0.60% | 176,400 |
| Dec 19, 2025 | 1,315.00 | 1,332.00 | 1,315.00 | 1,327.00 | 1,266.08 | 0.91% | 345,600 |
| Dec 18, 2025 | 1,312.00 | 1,321.00 | 1,310.00 | 1,315.00 | 1,254.63 | 0.23% | 166,000 |
| Dec 17, 2025 | 1,312.00 | 1,314.00 | 1,301.00 | 1,312.00 | 1,251.77 | 0.54% | 157,400 |
| Dec 16, 2025 | 1,322.00 | 1,323.00 | 1,303.00 | 1,305.00 | 1,245.09 | -1.66% | 229,200 |
| Dec 15, 2025 | 1,308.00 | 1,331.00 | 1,305.00 | 1,327.00 | 1,266.08 | 1.45% | 283,100 |
| Dec 12, 2025 | 1,308.00 | 1,309.00 | 1,297.00 | 1,308.00 | 1,247.95 | 1.24% | 206,500 |
| Dec 11, 2025 | 1,312.00 | 1,315.00 | 1,292.00 | 1,292.00 | 1,232.69 | -1.00% | 161,900 |
| Dec 10, 2025 | 1,310.00 | 1,313.00 | 1,295.00 | 1,305.00 | 1,245.09 | - | 340,500 |
| Dec 9, 2025 | 1,301.00 | 1,305.00 | 1,295.00 | 1,305.00 | 1,245.09 | 0.15% | 170,200 |
| Dec 8, 2025 | 1,296.00 | 1,303.00 | 1,293.00 | 1,303.00 | 1,243.18 | 0.70% | 125,000 |
| Dec 5, 2025 | 1,301.00 | 1,309.00 | 1,292.00 | 1,294.00 | 1,234.59 | -1.15% | 281,500 |
| Dec 4, 2025 | 1,302.00 | 1,320.00 | 1,299.00 | 1,309.00 | 1,248.91 | 0.38% | 284,900 |
| Dec 3, 2025 | 1,303.00 | 1,310.00 | 1,291.00 | 1,304.00 | 1,244.14 | 0.31% | 416,000 |
| Dec 2, 2025 | 1,315.00 | 1,315.00 | 1,297.00 | 1,300.00 | 1,240.32 | -1.14% | 273,300 |
| Dec 1, 2025 | 1,319.00 | 1,323.00 | 1,307.00 | 1,315.00 | 1,254.63 | -0.30% | 272,700 |