Yondoshi Holdings Inc. (TYO:8008)
Japan
· Delayed Price · Currency is JPY 1,824.00
+5.00 (0.27%)
Mar 10, 2026, 12:34 PM JST
Yondoshi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,799.00 | 1,820.00 | 1,778.00 | 1,819.00 | 1,819.00 | 0.28% | 140,600 |
| Mar 6, 2026 | 1,804.00 | 1,814.00 | 1,792.00 | 1,814.00 | 1,814.00 | 0.78% | 92,200 |
| Mar 5, 2026 | 1,797.00 | 1,811.00 | 1,789.00 | 1,800.00 | 1,800.00 | 2.16% | 106,600 |
| Mar 4, 2026 | 1,780.00 | 1,788.00 | 1,745.00 | 1,762.00 | 1,762.00 | -1.73% | 217,400 |
| Mar 3, 2026 | 1,810.00 | 1,815.00 | 1,793.00 | 1,793.00 | 1,793.00 | -1.65% | 140,100 |
| Mar 2, 2026 | 1,820.00 | 1,835.00 | 1,804.00 | 1,823.00 | 1,823.00 | -0.87% | 165,900 |
| Feb 27, 2026 | 1,814.00 | 1,839.00 | 1,807.00 | 1,839.00 | 1,839.00 | 1.38% | 191,500 |
| Feb 26, 2026 | 1,829.00 | 1,843.00 | 1,812.00 | 1,814.00 | 1,814.00 | -4.12% | 426,300 |
| Feb 25, 2026 | 1,894.00 | 1,894.00 | 1,886.00 | 1,892.00 | 1,850.50 | 0.11% | 290,400 |
| Feb 24, 2026 | 1,895.00 | 1,895.00 | 1,882.00 | 1,890.00 | 1,848.54 | 0.37% | 200,600 |
| Feb 20, 2026 | 1,890.00 | 1,893.00 | 1,869.00 | 1,883.00 | 1,841.70 | -0.37% | 137,400 |
| Feb 19, 2026 | 1,878.00 | 1,890.00 | 1,874.00 | 1,890.00 | 1,848.54 | 0.64% | 129,400 |
| Feb 18, 2026 | 1,868.00 | 1,879.00 | 1,858.00 | 1,878.00 | 1,836.81 | 1.24% | 169,000 |
| Feb 17, 2026 | 1,873.00 | 1,876.00 | 1,853.00 | 1,855.00 | 1,814.31 | -0.43% | 235,600 |
| Feb 16, 2026 | 1,861.00 | 1,865.00 | 1,850.00 | 1,863.00 | 1,822.14 | 0.70% | 247,700 |
| Feb 13, 2026 | 1,858.00 | 1,860.00 | 1,845.00 | 1,850.00 | 1,809.42 | 0.11% | 195,000 |
| Feb 12, 2026 | 1,850.00 | 1,853.00 | 1,846.00 | 1,848.00 | 1,807.47 | -0.16% | 235,400 |
| Feb 10, 2026 | 1,840.00 | 1,851.00 | 1,838.00 | 1,851.00 | 1,810.40 | 0.60% | 143,600 |
| Feb 9, 2026 | 1,848.00 | 1,851.00 | 1,837.00 | 1,840.00 | 1,799.64 | 0.33% | 230,600 |
| Feb 6, 2026 | 1,835.00 | 1,836.00 | 1,825.00 | 1,834.00 | 1,793.77 | 0.33% | 139,600 |
| Feb 5, 2026 | 1,850.00 | 1,853.00 | 1,825.00 | 1,828.00 | 1,787.90 | -0.76% | 249,200 |
| Feb 4, 2026 | 1,842.00 | 1,845.00 | 1,829.00 | 1,842.00 | 1,801.60 | 0.93% | 123,700 |
| Feb 3, 2026 | 1,830.00 | 1,831.00 | 1,816.00 | 1,825.00 | 1,784.97 | 0.33% | 111,600 |
| Feb 2, 2026 | 1,838.00 | 1,841.00 | 1,818.00 | 1,819.00 | 1,779.10 | -0.11% | 152,300 |
| Jan 30, 2026 | 1,812.00 | 1,825.00 | 1,804.00 | 1,821.00 | 1,781.06 | 0.61% | 71,300 |
| Jan 29, 2026 | 1,810.00 | 1,813.00 | 1,797.00 | 1,810.00 | 1,770.30 | - | 116,900 |
| Jan 28, 2026 | 1,821.00 | 1,821.00 | 1,810.00 | 1,810.00 | 1,770.30 | -0.71% | 97,400 |
| Jan 27, 2026 | 1,826.00 | 1,831.00 | 1,821.00 | 1,823.00 | 1,783.01 | -0.44% | 88,700 |
| Jan 26, 2026 | 1,837.00 | 1,840.00 | 1,825.00 | 1,831.00 | 1,790.84 | -0.87% | 131,000 |
| Jan 23, 2026 | 1,855.00 | 1,862.00 | 1,842.00 | 1,847.00 | 1,806.49 | -0.70% | 95,700 |
| Jan 22, 2026 | 1,850.00 | 1,868.00 | 1,846.00 | 1,860.00 | 1,819.20 | 1.09% | 87,200 |
| Jan 21, 2026 | 1,851.00 | 1,852.00 | 1,826.00 | 1,840.00 | 1,799.64 | -1.08% | 133,400 |
| Jan 20, 2026 | 1,869.00 | 1,872.00 | 1,858.00 | 1,860.00 | 1,819.20 | -0.43% | 107,300 |
| Jan 19, 2026 | 1,875.00 | 1,877.00 | 1,862.00 | 1,868.00 | 1,827.03 | -0.21% | 133,900 |
| Jan 16, 2026 | 1,873.00 | 1,880.00 | 1,868.00 | 1,872.00 | 1,830.94 | -0.37% | 85,900 |
| Jan 15, 2026 | 1,867.00 | 1,884.00 | 1,862.00 | 1,879.00 | 1,837.79 | 0.64% | 87,200 |
| Jan 14, 2026 | 1,867.00 | 1,874.00 | 1,858.00 | 1,867.00 | 1,826.05 | -0.16% | 140,700 |
| Jan 13, 2026 | 1,888.00 | 1,888.00 | 1,850.00 | 1,870.00 | 1,828.98 | 2.80% | 223,600 |
| Jan 9, 2026 | 1,818.00 | 1,828.00 | 1,815.00 | 1,819.00 | 1,779.10 | 0.33% | 96,900 |
| Jan 8, 2026 | 1,813.00 | 1,817.00 | 1,807.00 | 1,813.00 | 1,773.23 | 0.06% | 63,500 |
| Jan 7, 2026 | 1,805.00 | 1,824.00 | 1,799.00 | 1,812.00 | 1,772.25 | 0.50% | 94,600 |
| Jan 6, 2026 | 1,793.00 | 1,805.00 | 1,793.00 | 1,803.00 | 1,763.45 | 0.67% | 85,600 |
| Jan 5, 2026 | 1,790.00 | 1,794.00 | 1,779.00 | 1,791.00 | 1,751.72 | 0.17% | 84,600 |
| Dec 30, 2025 | 1,788.00 | 1,794.00 | 1,780.00 | 1,788.00 | 1,748.78 | 0.34% | 85,000 |
| Dec 29, 2025 | 1,769.00 | 1,782.00 | 1,763.00 | 1,782.00 | 1,742.91 | 1.02% | 102,700 |
| Dec 26, 2025 | 1,763.00 | 1,766.00 | 1,760.00 | 1,764.00 | 1,725.31 | 0.17% | 52,200 |
| Dec 25, 2025 | 1,763.00 | 1,768.00 | 1,758.00 | 1,761.00 | 1,722.37 | 0.23% | 56,100 |
| Dec 24, 2025 | 1,755.00 | 1,766.00 | 1,755.00 | 1,757.00 | 1,718.46 | -0.34% | 45,600 |
| Dec 23, 2025 | 1,744.00 | 1,764.00 | 1,744.00 | 1,763.00 | 1,724.33 | 1.09% | 72,700 |
| Dec 22, 2025 | 1,744.00 | 1,752.00 | 1,741.00 | 1,744.00 | 1,705.75 | - | 71,800 |
| Dec 19, 2025 | 1,755.00 | 1,761.00 | 1,744.00 | 1,744.00 | 1,705.75 | -0.74% | 71,800 |
| Dec 18, 2025 | 1,748.00 | 1,763.00 | 1,748.00 | 1,757.00 | 1,718.46 | 0.51% | 63,300 |
| Dec 17, 2025 | 1,756.00 | 1,756.00 | 1,746.00 | 1,748.00 | 1,709.66 | -0.17% | 35,600 |
| Dec 16, 2025 | 1,750.00 | 1,759.00 | 1,747.00 | 1,751.00 | 1,712.59 | 0.34% | 83,400 |
| Dec 15, 2025 | 1,727.00 | 1,745.00 | 1,727.00 | 1,745.00 | 1,706.72 | 1.04% | 66,500 |
| Dec 12, 2025 | 1,730.00 | 1,735.00 | 1,724.00 | 1,727.00 | 1,689.12 | 0.41% | 74,000 |
| Dec 11, 2025 | 1,739.00 | 1,739.00 | 1,720.00 | 1,720.00 | 1,682.27 | -0.64% | 73,300 |
| Dec 10, 2025 | 1,726.00 | 1,732.00 | 1,726.00 | 1,731.00 | 1,693.03 | 0.41% | 52,200 |
| Dec 9, 2025 | 1,727.00 | 1,729.00 | 1,716.00 | 1,724.00 | 1,686.18 | -0.06% | 66,900 |
| Dec 8, 2025 | 1,728.00 | 1,736.00 | 1,721.00 | 1,725.00 | 1,687.16 | - | 67,500 |
| Dec 5, 2025 | 1,730.00 | 1,733.00 | 1,725.00 | 1,725.00 | 1,687.16 | -0.29% | 45,100 |
| Dec 4, 2025 | 1,734.00 | 1,735.00 | 1,729.00 | 1,730.00 | 1,692.05 | -0.17% | 42,500 |
| Dec 3, 2025 | 1,735.00 | 1,739.00 | 1,728.00 | 1,733.00 | 1,694.99 | -0.63% | 52,900 |
| Dec 2, 2025 | 1,739.00 | 1,745.00 | 1,733.00 | 1,744.00 | 1,705.75 | 0.40% | 39,000 |
| Dec 1, 2025 | 1,764.00 | 1,764.00 | 1,737.00 | 1,737.00 | 1,698.90 | -1.64% | 54,800 |
| Nov 28, 2025 | 1,769.00 | 1,778.00 | 1,762.00 | 1,766.00 | 1,727.26 | -0.17% | 59,500 |
| Nov 27, 2025 | 1,760.00 | 1,770.00 | 1,757.00 | 1,769.00 | 1,730.20 | 0.63% | 36,700 |
| Nov 26, 2025 | 1,759.00 | 1,764.00 | 1,753.00 | 1,758.00 | 1,719.44 | 0.46% | 30,600 |
| Nov 25, 2025 | 1,758.00 | 1,762.00 | 1,750.00 | 1,750.00 | 1,711.61 | -0.28% | 45,600 |
| Nov 21, 2025 | 1,735.00 | 1,755.00 | 1,735.00 | 1,755.00 | 1,716.51 | 1.15% | 60,800 |
| Nov 20, 2025 | 1,730.00 | 1,741.00 | 1,730.00 | 1,735.00 | 1,696.94 | 0.52% | 39,400 |
| Nov 19, 2025 | 1,727.00 | 1,735.00 | 1,725.00 | 1,726.00 | 1,688.14 | -0.12% | 54,200 |
| Nov 18, 2025 | 1,740.00 | 1,749.00 | 1,725.00 | 1,728.00 | 1,690.10 | -1.09% | 63,200 |
| Nov 17, 2025 | 1,748.00 | 1,752.00 | 1,741.00 | 1,747.00 | 1,708.68 | -0.06% | 61,400 |
| Nov 14, 2025 | 1,739.00 | 1,751.00 | 1,735.00 | 1,748.00 | 1,709.66 | 0.23% | 51,000 |
| Nov 13, 2025 | 1,745.00 | 1,752.00 | 1,741.00 | 1,744.00 | 1,705.75 | -0.06% | 38,700 |
| Nov 12, 2025 | 1,745.00 | 1,754.00 | 1,744.00 | 1,745.00 | 1,706.72 | 0.23% | 61,200 |
| Nov 11, 2025 | 1,738.00 | 1,741.00 | 1,722.00 | 1,741.00 | 1,702.81 | 0.58% | 46,700 |
| Nov 10, 2025 | 1,724.00 | 1,735.00 | 1,718.00 | 1,731.00 | 1,693.03 | 0.64% | 62,200 |
| Nov 7, 2025 | 1,705.00 | 1,720.00 | 1,704.00 | 1,720.00 | 1,682.27 | 0.88% | 61,300 |
| Nov 6, 2025 | 1,704.00 | 1,714.00 | 1,703.00 | 1,705.00 | 1,667.60 | 0.24% | 46,000 |
| Nov 5, 2025 | 1,710.00 | 1,715.00 | 1,700.00 | 1,701.00 | 1,663.69 | -0.99% | 97,400 |
| Nov 4, 2025 | 1,712.00 | 1,721.00 | 1,703.00 | 1,718.00 | 1,680.32 | 0.29% | 78,900 |
| Oct 31, 2025 | 1,706.00 | 1,713.00 | 1,703.00 | 1,713.00 | 1,675.43 | 0.41% | 66,200 |
| Oct 30, 2025 | 1,700.00 | 1,710.00 | 1,697.00 | 1,706.00 | 1,668.58 | 0.35% | 104,700 |
| Oct 29, 2025 | 1,733.00 | 1,733.00 | 1,700.00 | 1,700.00 | 1,662.71 | -2.13% | 96,000 |
| Oct 28, 2025 | 1,761.00 | 1,761.00 | 1,737.00 | 1,737.00 | 1,698.90 | -1.19% | 77,600 |
| Oct 27, 2025 | 1,755.00 | 1,764.00 | 1,754.00 | 1,758.00 | 1,719.44 | 0.40% | 49,900 |
| Oct 24, 2025 | 1,774.00 | 1,775.00 | 1,751.00 | 1,751.00 | 1,712.59 | -0.96% | 45,500 |
| Oct 23, 2025 | 1,773.00 | 1,778.00 | 1,768.00 | 1,768.00 | 1,729.22 | -0.28% | 51,700 |
| Oct 22, 2025 | 1,766.00 | 1,777.00 | 1,766.00 | 1,773.00 | 1,734.11 | 0.62% | 151,100 |
| Oct 21, 2025 | 1,762.00 | 1,774.00 | 1,760.00 | 1,762.00 | 1,723.35 | - | 79,500 |
| Oct 20, 2025 | 1,758.00 | 1,765.00 | 1,755.00 | 1,762.00 | 1,723.35 | 0.40% | 97,500 |
| Oct 17, 2025 | 1,742.00 | 1,755.00 | 1,738.00 | 1,755.00 | 1,716.51 | 0.80% | 58,200 |
| Oct 16, 2025 | 1,732.00 | 1,744.00 | 1,728.00 | 1,741.00 | 1,702.81 | 1.04% | 78,500 |
| Oct 15, 2025 | 1,718.00 | 1,732.00 | 1,717.00 | 1,723.00 | 1,685.21 | 0.41% | 85,400 |
| Oct 14, 2025 | 1,701.00 | 1,722.00 | 1,700.00 | 1,716.00 | 1,678.36 | 0.18% | 163,300 |
| Oct 10, 2025 | 1,720.00 | 1,727.00 | 1,708.00 | 1,713.00 | 1,675.43 | -1.21% | 88,100 |
| Oct 9, 2025 | 1,735.00 | 1,737.00 | 1,728.00 | 1,734.00 | 1,695.97 | - | 70,400 |
| Oct 8, 2025 | 1,732.00 | 1,742.00 | 1,731.00 | 1,734.00 | 1,695.97 | 0.23% | 71,200 |