tiprankstipranks
Yonkyu Co., Ltd. (JP:9955)
:9955
Japanese Market
9955
Yonkyu Co., Ltd.
RESEARCH TOOLSreports

Yonkyu Co., Ltd. (9955) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
2,882.00
2,885.00
2,853.00
2,883.00
2,883.00
+1.16%
1,500
0.32
Apr 07, 2026
2,879.00
2,880.00
2,850.00
2,850.00
2,850.00
-0.18%
1,200
0.25
Apr 06, 2026
2,850.00
2,860.00
2,830.00
2,855.00
2,855.00
+0.39%
3,300
0.70
Apr 03, 2026
2,806.00
2,848.00
2,806.00
2,844.00
2,844.00
+1.39%
3,200
0.67
Apr 02, 2026
2,843.00
2,849.00
2,805.00
2,805.00
2,805.00
-1.34%
2,800
0.57
Apr 01, 2026
2,849.00
2,849.00
2,771.00
2,843.00
2,843.00
+0.04%
5,200
1.08
Mar 31, 2026
2,814.00
2,843.00
2,710.00
2,842.00
2,842.00
+0.07%
7,500
1.60
Mar 30, 2026
2,747.00
2,875.00
2,706.00
2,840.00
2,840.00
-1.97%
9,500
2.09
Mar 27, 2026
3,065.00
3,065.00
2,922.00
2,922.00
2,897.00
-4.67%
14,800
3.37
Mar 26, 2026
3,045.00
3,065.00
3,040.00
3,065.00
3,038.78
+0.99%
2,800
0.63
Mar 25, 2026
3,060.00
3,060.00
3,030.00
3,035.00
3,009.03
-0.65%
3,700
0.83
Mar 24, 2026
3,050.00
3,080.00
3,040.00
3,055.00
3,028.86
+0.49%
3,400
0.77
Mar 23, 2026
3,070.00
3,070.00
3,035.00
3,040.00
3,013.99
-0.98%
3,900
0.89
Mar 20, 2026
3,070.00
3,070.00
3,045.00
3,070.00
3,043.73
0.00%
0
0.00
Mar 19, 2026
3,050.00
3,070.00
3,045.00
3,070.00
3,043.73
+0.49%
1,600
0.36
Mar 18, 2026
3,050.00
3,070.00
3,050.00
3,055.00
3,028.86
+0.33%
2,500
0.57
Mar 17, 2026
3,035.00
3,050.00
3,025.00
3,045.00
3,018.95
+0.33%
1,000
0.23
Mar 16, 2026
3,050.00
3,050.00
3,030.00
3,035.00
3,009.03
0.00%
2,100
0.48
Mar 13, 2026
3,035.00
3,075.00
3,035.00
3,035.00
3,009.03
-0.33%
1,100
0.25
Mar 12, 2026
3,075.00
3,085.00
3,035.00
3,045.00
3,018.95
-0.98%
1,600
0.36
Mar 11, 2026
3,085.00
3,085.00
3,025.00
3,075.00
3,048.69
+0.82%
2,200
0.49
Mar 10, 2026
3,030.00
3,055.00
2,970.00
3,050.00
3,023.90
+0.16%
4,000
0.89
Mar 09, 2026
3,050.00
3,050.00
2,960.00
3,045.00
3,018.95
-0.33%
9,000
2.06
Mar 06, 2026
3,060.00
3,090.00
3,000.00
3,055.00
3,028.86
+0.83%
11,700
2.75
Mar 05, 2026
3,025.00
3,050.00
2,962.00
3,030.00
3,004.08
+2.02%
6,100
1.44
Mar 04, 2026
3,030.00
3,030.00
2,941.00
2,970.00
2,944.59
-1.98%
15,300
3.79
Mar 03, 2026
3,075.00
3,075.00
3,025.00
3,030.00
3,004.08
-0.33%
6,400
1.57
Mar 02, 2026
3,045.00
3,060.00
3,025.00
3,040.00
3,013.99
-1.46%
7,500
1.77
Feb 27, 2026
3,090.00
3,090.00
3,050.00
3,085.00
3,058.61
+0.16%
4,600
1.09
Feb 26, 2026
3,080.00
3,085.00
3,055.00
3,080.00
3,053.65
0.00%
4,700
1.12
Feb 25, 2026
3,055.00
3,080.00
3,050.00
3,080.00
3,053.65
0.00%
4,000
0.94
Feb 24, 2026
3,085.00
3,085.00
3,045.00
3,080.00
3,053.65
+0.16%
4,500
1.05
Feb 23, 2026
3,075.00
3,080.00
3,040.00
3,075.00
3,048.69
0.00%
0
0.00
Feb 20, 2026
3,060.00
3,080.00
3,040.00
3,075.00
3,048.69
+0.33%
4,500
1.01
Feb 19, 2026
3,055.00
3,070.00
3,045.00
3,065.00
3,038.78
+0.49%
1,700
0.38
Feb 18, 2026
3,020.00
3,050.00
3,010.00
3,050.00
3,023.90
+0.99%
3,800
0.86
Feb 17, 2026
3,015.00
3,025.00
3,015.00
3,020.00
2,994.16
-0.17%
1,700
0.38
Feb 16, 2026
3,070.00
3,070.00
3,020.00
3,025.00
2,999.12
-1.63%
2,300
0.52
Feb 13, 2026
3,045.00
3,080.00
3,025.00
3,075.00
3,048.69
+0.82%
4,600
1.04
Feb 12, 2026
3,085.00
3,085.00
3,045.00
3,050.00
3,023.90
-1.29%
5,500
1.26
Feb 11, 2026
3,090.00
3,095.00
3,060.00
3,090.00
3,063.56
0.00%
0
0.00
Feb 10, 2026
3,090.00
3,095.00
3,060.00
3,090.00
3,063.56
-0.32%
10,400
2.43
Feb 09, 2026
3,100.00
3,105.00
3,070.00
3,100.00
3,073.48
0.00%
3,700
0.87
Feb 06, 2026
3,115.00
3,125.00
3,080.00
3,100.00
3,073.48
-0.64%
4,700
1.11
Feb 05, 2026
3,165.00
3,165.00
3,095.00
3,120.00
3,093.31
-1.42%
5,400
1.29
Feb 04, 2026
3,180.00
3,180.00
3,120.00
3,165.00
3,137.92
-0.16%
2,800
0.66
Feb 03, 2026
3,180.00
3,195.00
3,150.00
3,170.00
3,142.88
+1.93%
6,200
1.48
Feb 02, 2026
3,155.00
3,155.00
3,095.00
3,110.00
3,083.39
0.00%
4,800
1.14
Jan 30, 2026
3,115.00
3,160.00
3,070.00
3,110.00
3,083.39
-0.16%
2,500
0.57
Jan 29, 2026
3,145.00
3,155.00
3,095.00
3,115.00
3,088.35
+0.97%
3,500
0.80
Rows:
50