Skip to main content
The Yonkyu Co.,Ltd. (TYO:9955)
Japan flag Japan · Delayed Price · Currency is JPY
3,050.00
+5.00 (0.16%)
Mar 10, 2026, 9:19 AM JST

The Yonkyu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,060.003,090.003,000.003,055.003,055.000.83%11,700
Mar 5, 20263,025.003,050.002,962.003,030.003,030.002.02%6,100
Mar 4, 20263,030.003,030.002,941.002,970.002,970.00-1.98%15,300
Mar 3, 20263,075.003,075.003,025.003,030.003,030.00-0.33%6,400
Mar 2, 20263,045.003,060.003,025.003,040.003,040.00-1.46%7,500
Feb 27, 20263,090.003,090.003,050.003,085.003,085.000.16%4,600
Feb 26, 20263,080.003,085.003,055.003,080.003,080.00-4,700
Feb 25, 20263,055.003,080.003,050.003,080.003,080.00-4,000
Feb 24, 20263,085.003,085.003,045.003,080.003,080.000.16%4,500
Feb 20, 20263,060.003,080.003,040.003,075.003,075.000.33%4,500
Feb 19, 20263,055.003,070.003,045.003,065.003,065.000.49%1,700
Feb 18, 20263,020.003,050.003,010.003,050.003,050.000.99%3,800
Feb 17, 20263,015.003,025.003,015.003,020.003,020.00-0.17%1,700
Feb 16, 20263,070.003,070.003,020.003,025.003,025.00-1.63%2,300
Feb 13, 20263,045.003,080.003,025.003,075.003,075.000.82%4,600
Feb 12, 20263,085.003,085.003,045.003,050.003,050.00-1.29%5,500
Feb 10, 20263,090.003,095.003,060.003,090.003,090.00-0.32%10,400
Feb 9, 20263,100.003,105.003,070.003,100.003,100.00-3,700
Feb 6, 20263,115.003,125.003,080.003,100.003,100.00-0.64%4,700
Feb 5, 20263,165.003,165.003,095.003,120.003,120.00-1.42%5,400
Feb 4, 20263,180.003,180.003,120.003,165.003,165.00-0.16%2,800
Feb 3, 20263,180.003,195.003,150.003,170.003,170.001.93%6,200
Feb 2, 20263,155.003,155.003,095.003,110.003,110.00-4,800
Jan 30, 20263,115.003,160.003,070.003,110.003,110.00-0.16%2,500
Jan 29, 20263,145.003,155.003,095.003,115.003,115.000.97%3,500
Jan 28, 20263,060.003,150.003,050.003,085.003,085.000.49%7,200
Jan 27, 20263,115.003,115.003,060.003,070.003,070.00-1.44%5,500
Jan 26, 20263,150.003,150.003,115.003,115.003,115.00-1.27%2,600
Jan 23, 20263,135.003,165.003,130.003,155.003,155.000.48%2,900
Jan 22, 20263,180.003,195.003,135.003,140.003,140.00-1.26%6,800
Jan 21, 20263,150.003,180.003,125.003,180.003,180.000.32%2,600
Jan 20, 20263,170.003,185.003,115.003,170.003,170.00-5,100
Jan 19, 20263,105.003,170.003,065.003,170.003,170.002.09%10,300
Jan 16, 20263,030.003,130.003,010.003,105.003,105.002.48%9,900
Jan 15, 20263,010.003,040.002,998.003,030.003,030.001.00%6,500
Jan 14, 20263,005.003,015.002,980.003,000.003,000.00-0.66%5,300
Jan 13, 20263,025.003,030.003,000.003,020.003,020.00-0.17%5,600
Jan 9, 20263,000.003,030.002,980.003,025.003,025.000.50%3,000
Jan 8, 20262,940.003,045.002,940.003,010.003,010.002.70%6,900
Jan 7, 20262,913.002,940.002,905.002,931.002,931.000.51%3,900
Jan 6, 20262,882.002,920.002,880.002,916.002,916.001.25%6,200
Jan 5, 20262,858.002,890.002,854.002,880.002,880.000.91%8,800
Dec 30, 20252,805.002,858.002,805.002,854.002,854.000.85%5,400
Dec 29, 20252,784.002,830.002,784.002,830.002,830.002.13%7,100
Dec 26, 20252,769.002,771.002,764.002,771.002,771.000.07%2,900
Dec 25, 20252,769.002,769.002,764.002,769.002,769.00-1,400
Dec 24, 20252,761.002,769.002,761.002,769.002,769.000.18%1,500
Dec 23, 20252,763.002,764.002,752.002,764.002,764.000.14%1,600
Dec 22, 20252,762.002,762.002,755.002,760.002,760.00-0.07%2,500
Dec 19, 20252,755.002,764.002,755.002,762.002,762.00-0.11%800
Dec 18, 20252,759.002,769.002,745.002,765.002,765.000.22%1,200
Dec 17, 20252,769.002,771.002,757.002,759.002,759.00-0.22%3,800
Dec 16, 20252,770.002,772.002,760.002,765.002,765.000.22%1,400
Dec 15, 20252,735.002,761.002,735.002,759.002,759.000.69%4,400
Dec 12, 20252,752.002,778.002,726.002,740.002,740.00-0.11%2,800
Dec 11, 20252,770.002,770.002,730.002,743.002,743.00-0.69%4,000
Dec 10, 20252,761.002,779.002,756.002,762.002,762.000.44%3,100
Dec 9, 20252,729.002,750.002,729.002,750.002,750.000.77%4,300
Dec 8, 20252,722.002,729.002,709.002,729.002,729.000.26%5,400
Dec 5, 20252,714.002,730.002,709.002,722.002,722.00-0.29%2,100
Dec 4, 20252,731.002,750.002,708.002,730.002,730.001.07%8,400
Dec 3, 20252,661.002,750.002,661.002,701.002,701.002.50%18,100
Dec 2, 20252,616.002,635.002,605.002,635.002,635.000.19%3,900
Dec 1, 20252,602.002,636.002,596.002,630.002,630.000.88%3,600
Nov 28, 20252,628.002,643.002,607.002,607.002,607.00-2.65%7,400
Nov 27, 20252,650.002,678.002,613.002,678.002,678.002.61%5,300
Nov 26, 20252,660.002,660.002,608.002,610.002,610.00-0.80%2,900
Nov 25, 20252,568.002,643.002,565.002,631.002,631.003.71%13,800
Nov 21, 20252,512.002,537.002,512.002,537.002,537.000.32%1,700
Nov 20, 20252,544.002,544.002,503.002,529.002,529.000.44%2,800
Nov 19, 20252,513.002,530.002,501.002,518.002,518.00-0.47%3,100
Nov 18, 20252,544.002,544.002,506.002,530.002,530.00-0.16%3,800
Nov 17, 20252,560.002,560.002,534.002,534.002,534.00-1.17%2,000
Nov 14, 20252,552.002,564.002,546.002,564.002,564.00-0.16%1,600
Nov 13, 20252,565.002,568.002,536.002,568.002,568.000.04%2,400
Nov 12, 20252,532.002,569.002,528.002,567.002,567.001.42%2,800
Nov 11, 20252,580.002,580.002,504.002,531.002,531.00-1.86%4,200
Nov 10, 20252,550.002,579.002,546.002,579.002,579.000.82%1,600
Nov 7, 20252,543.002,591.002,538.002,558.002,558.000.24%4,100
Nov 6, 20252,540.002,569.002,514.002,552.002,552.000.47%5,000
Nov 5, 20252,549.002,549.002,506.002,540.002,540.000.47%5,500
Nov 4, 20252,606.002,628.002,513.002,528.002,528.00-4.82%16,300
Oct 31, 20252,624.002,656.002,624.002,656.002,656.001.26%3,800
Oct 30, 20252,650.002,650.002,610.002,623.002,623.00-0.38%3,500
Oct 29, 20252,631.002,681.002,627.002,633.002,633.00-0.57%3,100
Oct 28, 20252,673.002,677.002,629.002,648.002,648.00-1.38%6,300
Oct 27, 20252,720.002,720.002,673.002,685.002,685.00-0.92%4,900
Oct 24, 20252,700.002,776.002,700.002,710.002,710.000.37%2,700
Oct 23, 20252,739.002,739.002,700.002,700.002,700.00-1.10%4,300
Oct 22, 20252,727.002,740.002,710.002,730.002,730.000.74%5,300
Oct 21, 20252,690.002,730.002,682.002,710.002,710.002.03%12,400
Oct 20, 20252,700.002,700.002,652.002,656.002,656.000.23%3,900
Oct 17, 20252,595.002,680.002,595.002,650.002,650.002.12%5,800
Oct 16, 20252,580.002,619.002,580.002,595.002,595.00-3,100
Oct 15, 20252,578.002,598.002,561.002,595.002,595.000.66%5,300
Oct 14, 20252,595.002,629.002,575.002,578.002,578.00-2.53%7,800
Oct 10, 20252,644.002,650.002,634.002,645.002,645.000.04%2,700
Oct 9, 20252,609.002,644.002,605.002,644.002,644.001.26%6,000
Oct 8, 20252,605.002,625.002,605.002,611.002,611.000.31%2,300
Oct 7, 20252,625.002,626.002,601.002,603.002,603.00-0.27%1,700