Yondoshi Holdings Inc. (TYO:8008)
Japan
· Delayed Price · Currency is JPY 1,851.00
+10.00 (0.54%)
Apr 28, 2026, 3:30 PM JST
Yondoshi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,851.00 | 1,856.00 | 1,834.00 | 1,851.00 | 1,851.00 | 0.54% | 110,500 |
| Apr 27, 2026 | 1,850.00 | 1,860.00 | 1,841.00 | 1,841.00 | 1,841.00 | -0.70% | 79,200 |
| Apr 24, 2026 | 1,836.00 | 1,874.00 | 1,832.00 | 1,854.00 | 1,854.00 | 0.38% | 111,500 |
| Apr 23, 2026 | 1,851.00 | 1,854.00 | 1,833.00 | 1,847.00 | 1,847.00 | -0.54% | 83,500 |
| Apr 22, 2026 | 1,896.00 | 1,904.00 | 1,857.00 | 1,857.00 | 1,857.00 | -2.47% | 75,400 |
| Apr 21, 2026 | 1,915.00 | 1,920.00 | 1,901.00 | 1,904.00 | 1,904.00 | -0.57% | 82,700 |
| Apr 20, 2026 | 1,926.00 | 1,928.00 | 1,908.00 | 1,915.00 | 1,915.00 | -0.16% | 71,000 |
| Apr 17, 2026 | 1,909.00 | 1,928.00 | 1,909.00 | 1,918.00 | 1,918.00 | 0.58% | 110,800 |
| Apr 16, 2026 | 1,886.00 | 1,919.00 | 1,886.00 | 1,907.00 | 1,907.00 | 1.11% | 172,800 |
| Apr 15, 2026 | 1,877.00 | 1,889.00 | 1,872.00 | 1,886.00 | 1,886.00 | 0.48% | 144,900 |
| Apr 14, 2026 | 1,883.00 | 1,896.00 | 1,868.00 | 1,877.00 | 1,877.00 | -0.32% | 162,200 |
| Apr 13, 2026 | 1,832.00 | 1,887.00 | 1,815.00 | 1,883.00 | 1,883.00 | 4.32% | 397,500 |
| Apr 10, 2026 | 1,821.00 | 1,824.00 | 1,802.00 | 1,805.00 | 1,805.00 | -0.72% | 108,400 |
| Apr 9, 2026 | 1,835.00 | 1,840.00 | 1,808.00 | 1,818.00 | 1,818.00 | -0.93% | 85,400 |
| Apr 8, 2026 | 1,845.00 | 1,848.00 | 1,824.00 | 1,835.00 | 1,835.00 | -0.11% | 93,500 |
| Apr 7, 2026 | 1,838.00 | 1,851.00 | 1,830.00 | 1,837.00 | 1,837.00 | -0.65% | 70,700 |
| Apr 6, 2026 | 1,844.00 | 1,849.00 | 1,837.00 | 1,849.00 | 1,849.00 | 0.54% | 64,700 |
| Apr 3, 2026 | 1,840.00 | 1,843.00 | 1,831.00 | 1,839.00 | 1,839.00 | 0.55% | 65,500 |
| Apr 2, 2026 | 1,827.00 | 1,842.00 | 1,818.00 | 1,829.00 | 1,829.00 | 0.49% | 74,400 |
| Apr 1, 2026 | 1,810.00 | 1,820.00 | 1,801.00 | 1,820.00 | 1,820.00 | 1.28% | 72,000 |
| Mar 31, 2026 | 1,806.00 | 1,813.00 | 1,797.00 | 1,797.00 | 1,797.00 | -0.66% | 72,300 |
| Mar 30, 2026 | 1,799.00 | 1,809.00 | 1,780.00 | 1,809.00 | 1,809.00 | -0.28% | 127,400 |
| Mar 27, 2026 | 1,810.00 | 1,815.00 | 1,804.00 | 1,814.00 | 1,814.00 | 0.61% | 91,900 |
| Mar 26, 2026 | 1,800.00 | 1,807.00 | 1,792.00 | 1,803.00 | 1,803.00 | -0.55% | 83,900 |
| Mar 25, 2026 | 1,817.00 | 1,821.00 | 1,807.00 | 1,813.00 | 1,813.00 | 0.50% | 142,000 |
| Mar 24, 2026 | 1,787.00 | 1,804.00 | 1,778.00 | 1,804.00 | 1,804.00 | 2.21% | 99,000 |
| Mar 23, 2026 | 1,764.00 | 1,775.00 | 1,751.00 | 1,765.00 | 1,765.00 | -0.68% | 131,100 |
| Mar 19, 2026 | 1,800.00 | 1,807.00 | 1,777.00 | 1,777.00 | 1,777.00 | -2.58% | 83,200 |
| Mar 18, 2026 | 1,795.00 | 1,824.00 | 1,795.00 | 1,824.00 | 1,824.00 | 1.45% | 70,700 |
| Mar 17, 2026 | 1,790.00 | 1,809.00 | 1,790.00 | 1,798.00 | 1,798.00 | -0.22% | 72,700 |
| Mar 16, 2026 | 1,800.00 | 1,807.00 | 1,796.00 | 1,802.00 | 1,802.00 | 0.11% | 69,700 |
| Mar 13, 2026 | 1,803.00 | 1,819.00 | 1,797.00 | 1,800.00 | 1,800.00 | -0.22% | 117,500 |
| Mar 12, 2026 | 1,819.00 | 1,825.00 | 1,798.00 | 1,804.00 | 1,804.00 | -1.69% | 91,100 |
| Mar 11, 2026 | 1,838.00 | 1,843.00 | 1,832.00 | 1,835.00 | 1,835.00 | - | 64,900 |
| Mar 10, 2026 | 1,828.00 | 1,835.00 | 1,815.00 | 1,835.00 | 1,835.00 | 0.88% | 127,100 |
| 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 |