Yondenko Corporation 1939
TSE · Japan · Industrial Services
¥2,233.00-45.00 (-1.98%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,233.00 | -1.98% | ¥2,258.00 | ¥2,287.00 | ¥2,231.00 | 72.70K |
| 2026-10-01 | ¥2,278.00 | -0.78% | ¥2,310.00 | ¥2,315.00 | ¥2,242.00 | 107.90K |
| 2026-09-30 | ¥2,296.00 | +0.75% | ¥2,285.00 | ¥2,315.00 | ¥2,283.00 | 80.30K |
| 2026-09-29 | ¥2,279.00 | -2.61% | ¥2,301.00 | ¥2,318.00 | ¥2,267.00 | 80.40K |
| 2026-09-28 | ¥2,340.00 | -0.34% | ¥2,359.00 | ¥2,368.00 | ¥2,336.00 | 123.40K |
| 2026-09-25 | ¥2,348.00 | +0.13% | ¥2,337.00 | ¥2,353.00 | ¥2,330.00 | 109.80K |
| 2026-09-24 | ¥2,345.00 | +1.82% | ¥2,312.00 | ¥2,354.00 | ¥2,298.00 | 127.60K |
| 2026-09-18 | ¥2,303.00 | +0.22% | ¥2,305.00 | ¥2,316.00 | ¥2,268.00 | 109.50K |
| 2026-09-17 | ¥2,298.00 | +1.86% | ¥2,279.00 | ¥2,305.00 | ¥2,274.00 | 64.80K |
| 2026-09-16 | ¥2,256.00 | +0.76% | ¥2,248.00 | ¥2,276.00 | ¥2,248.00 | 51.00K |
| 2026-09-15 | ¥2,239.00 | -0.80% | ¥2,251.00 | ¥2,264.00 | ¥2,223.00 | 65.30K |
| 2026-09-14 | ¥2,257.00 | -0.53% | ¥2,274.00 | ¥2,280.00 | ¥2,254.00 | 61.00K |
| 2026-09-11 | ¥2,269.00 | -0.92% | ¥2,251.00 | ¥2,295.00 | ¥2,243.00 | 71.10K |
| 2026-09-10 | ¥2,290.00 | -1.08% | ¥2,280.00 | ¥2,300.00 | ¥2,256.00 | 87.70K |
| 2026-09-09 | ¥2,315.00 | -0.09% | ¥2,295.00 | ¥2,333.00 | ¥2,285.00 | 80.40K |
| 2026-09-08 | ¥2,317.00 | -0.64% | ¥2,309.00 | ¥2,349.00 | ¥2,252.00 | 123.70K |
| 2026-09-07 | ¥2,332.00 | +1.75% | ¥2,314.00 | ¥2,348.00 | ¥2,304.00 | 109.40K |
| 2026-09-04 | ¥2,292.00 | -0.56% | ¥2,327.00 | ¥2,359.00 | ¥2,283.00 | 191.20K |
| 2026-09-03 | ¥2,305.00 | +3.50% | ¥2,277.00 | ¥2,319.00 | ¥2,241.00 | 152.20K |
| 2026-09-02 | ¥2,227.00 | -2.92% | ¥2,255.00 | ¥2,287.00 | ¥2,211.00 | 140.30K |
| 2026-09-01 | ¥2,294.00 | +1.87% | ¥2,250.00 | ¥2,304.00 | ¥2,243.00 | 153.80K |
| 2026-08-31 | ¥2,252.00 | +3.35% | ¥2,170.00 | ¥2,260.00 | ¥2,155.00 | 185.80K |
| 2026-08-28 | ¥2,179.00 | -0.18% | ¥2,179.00 | ¥2,189.00 | ¥2,155.00 | 76.80K |
| 2026-08-27 | ¥2,183.00 | +0.28% | ¥2,200.00 | ¥2,205.00 | ¥2,166.00 | 74.20K |
| 2026-08-26 | ¥2,177.00 | +1.73% | ¥2,140.00 | ¥2,179.00 | ¥2,137.00 | 80.00K |
| 2026-08-25 | ¥2,140.00 | -0.19% | ¥2,152.00 | ¥2,166.00 | ¥2,133.00 | 72.60K |
| 2026-08-24 | ¥2,144.00 | +1.13% | ¥2,120.00 | ¥2,153.00 | ¥2,107.00 | 84.80K |
| 2026-08-21 | ¥2,120.00 | +0.33% | ¥2,119.00 | ¥2,125.00 | ¥2,099.00 | 72.30K |
| 2026-08-20 | ¥2,113.00 | +2.97% | ¥2,080.00 | ¥2,114.00 | ¥2,068.00 | 88.80K |
| 2026-08-19 | ¥2,052.00 | -2.33% | ¥2,076.00 | ¥2,101.00 | ¥2,046.00 | 105.00K |
| 2026-08-18 | ¥2,101.00 | -1.36% | ¥2,143.00 | ¥2,143.00 | ¥2,101.00 | 77.90K |
| 2026-08-17 | ¥2,130.00 | +0.24% | ¥2,128.00 | ¥2,150.00 | ¥2,123.00 | 87.60K |
| 2026-08-14 | ¥2,125.00 | -1.12% | ¥2,149.00 | ¥2,151.00 | ¥2,116.00 | 81.90K |
| 2026-08-13 | ¥2,149.00 | +2.82% | ¥2,110.00 | ¥2,157.00 | ¥2,100.00 | 140.70K |
| 2026-08-12 | ¥2,090.00 | +0.63% | ¥2,099.00 | ¥2,113.00 | ¥2,075.00 | 98.90K |
| 2026-08-10 | ¥2,077.00 | -0.19% | ¥2,085.00 | ¥2,102.00 | ¥2,069.00 | 58.30K |
| 2026-08-07 | ¥2,081.00 | -1.61% | ¥2,116.00 | ¥2,127.00 | ¥2,070.00 | 86.10K |
| 2026-08-06 | ¥2,115.00 | -0.80% | ¥2,102.00 | ¥2,139.00 | ¥2,096.00 | 71.20K |
| 2026-08-05 | ¥2,132.00 | +2.80% | ¥2,068.00 | ¥2,135.00 | ¥2,057.00 | 108.30K |
| 2026-08-04 | ¥2,074.00 | +1.07% | ¥2,030.00 | ¥2,087.00 | ¥2,030.00 | 107.80K |
| 2026-08-03 | ¥2,052.00 | +2.24% | ¥2,011.00 | ¥2,060.00 | ¥1,999.00 | 182.70K |
| 2026-07-31 | ¥2,007.00 | +0.96% | ¥2,008.00 | ¥2,024.00 | ¥1,965.00 | 97.20K |
| 2026-07-30 | ¥1,988.00 | +0.25% | ¥1,975.00 | ¥1,998.00 | ¥1,963.00 | 90.90K |
| 2026-07-29 | ¥1,983.00 | -0.70% | ¥2,030.00 | ¥2,037.00 | ¥1,953.00 | 133.60K |
| 2026-07-28 | ¥1,997.00 | -1.38% | ¥2,024.00 | ¥2,028.00 | ¥1,985.00 | 90.10K |
| 2026-07-27 | ¥2,025.00 | +1.76% | ¥2,010.00 | ¥2,025.00 | ¥1,991.00 | 79.40K |
| 2026-07-24 | ¥1,990.00 | -0.15% | ¥1,977.00 | ¥1,999.00 | ¥1,967.00 | 46.30K |
| 2026-07-23 | ¥1,993.00 | +1.01% | ¥1,974.00 | ¥1,999.00 | ¥1,962.00 | 46.10K |
| 2026-07-22 | ¥1,973.00 | +0.82% | ¥1,977.00 | ¥1,994.00 | ¥1,966.00 | 63.30K |
| 2026-07-21 | ¥1,957.00 | +1.29% | ¥1,940.00 | ¥1,966.00 | ¥1,934.00 | 58.80K |
| 2026-07-17 | ¥1,932.00 | -2.28% | ¥1,960.00 | ¥1,992.00 | ¥1,898.00 | 110.90K |
| 2026-07-16 | ¥1,977.00 | -1.20% | ¥1,988.00 | ¥2,013.00 | ¥1,976.00 | 50.10K |
| 2026-07-15 | ¥2,001.00 | +2.20% | ¥1,982.00 | ¥2,003.00 | ¥1,964.00 | 58.90K |
| 2026-07-14 | ¥1,958.00 | -0.10% | ¥1,976.00 | ¥1,978.00 | ¥1,958.00 | 61.80K |
| 2026-07-13 | ¥1,960.00 | -2.00% | ¥2,014.00 | ¥2,014.00 | ¥1,957.00 | 99.10K |
| 2026-07-10 | ¥2,000.00 | +0.60% | ¥2,013.00 | ¥2,013.00 | ¥1,988.00 | 57.70K |
| 2026-07-09 | ¥1,988.00 | -0.50% | ¥1,988.00 | ¥2,013.00 | ¥1,986.00 | 53.50K |
| 2026-07-08 | ¥1,998.00 | -1.87% | ¥2,034.00 | ¥2,034.00 | ¥1,998.00 | 57.90K |
| 2026-07-07 | ¥2,036.00 | -0.88% | ¥2,082.00 | ¥2,087.00 | ¥2,036.00 | 44.60K |
| 2026-07-06 | ¥2,054.00 | +2.39% | ¥2,018.00 | ¥2,068.00 | ¥2,010.00 | 75.30K |
| 2026-07-03 | ¥2,006.00 | -0.35% | ¥2,018.00 | ¥2,034.00 | ¥1,993.00 | 78.30K |
| 2026-07-02 | ¥2,013.00 | -0.74% | ¥2,011.00 | ¥2,057.00 | ¥2,005.00 | 83.90K |
| 2026-07-01 | ¥2,028.00 | -1.60% | ¥2,041.00 | ¥2,072.00 | ¥2,028.00 | 105.90K |
| 2026-06-30 | ¥2,061.00 | +0.15% | ¥2,073.00 | ¥2,090.00 | ¥2,046.00 | 175.40K |
| 2026-06-29 | ¥2,058.00 | -0.24% | ¥2,100.00 | ¥2,128.00 | ¥2,038.00 | 137.60K |
| 2026-06-26 | ¥2,063.00 | +1.53% | ¥2,043.00 | ¥2,094.00 | ¥2,043.00 | 86.90K |
| 2026-06-25 | ¥2,032.00 | +0.15% | ¥2,040.00 | ¥2,044.00 | ¥2,003.00 | 66.70K |
| 2026-06-24 | ¥2,029.00 | +0.30% | ¥2,028.00 | ¥2,048.00 | ¥2,002.00 | 49.30K |
| 2026-06-23 | ¥2,023.00 | +0.30% | ¥2,038.00 | ¥2,046.00 | ¥2,018.00 | 86.70K |
| 2026-06-22 | ¥2,017.00 | +1.66% | ¥1,987.00 | ¥2,032.00 | ¥1,968.00 | 69.90K |
| 2026-06-19 | ¥1,984.00 | +0.25% | ¥1,992.00 | ¥2,022.00 | ¥1,976.00 | 48.80K |
| 2026-06-18 | ¥1,979.00 | +0.71% | ¥1,972.00 | ¥2,012.00 | ¥1,969.00 | 53.00K |
| 2026-06-17 | ¥1,965.00 | +1.29% | ¥1,945.00 | ¥1,986.00 | ¥1,945.00 | 52.30K |
| 2026-06-16 | ¥1,940.00 | -1.07% | ¥1,946.00 | ¥1,956.00 | ¥1,928.00 | 48.90K |
| 2026-06-15 | ¥1,961.00 | +4.25% | ¥1,920.00 | ¥1,961.00 | ¥1,912.00 | 56.50K |
| 2026-06-12 | ¥1,881.00 | -0.42% | ¥1,908.00 | ¥1,922.00 | ¥1,879.00 | 79.90K |
| 2026-06-11 | ¥1,889.00 | +0.21% | ¥1,885.00 | ¥1,889.00 | ¥1,833.00 | 83.90K |
| 2026-06-10 | ¥1,885.00 | +0.86% | ¥1,863.00 | ¥1,908.00 | ¥1,860.00 | 124.50K |
| 2026-06-09 | ¥1,869.00 | +1.63% | ¥1,857.00 | ¥1,881.00 | ¥1,853.00 | 61.10K |
| 2026-06-08 | ¥1,839.00 | -0.70% | ¥1,827.00 | ¥1,852.00 | ¥1,816.00 | 87.00K |
| 2026-06-05 | ¥1,852.00 | +2.21% | ¥1,829.00 | ¥1,868.00 | ¥1,819.00 | 53.70K |
| 2026-06-04 | ¥1,812.00 | -0.98% | ¥1,820.00 | ¥1,840.00 | ¥1,810.00 | 65.60K |
| 2026-06-03 | ¥1,830.00 | -0.81% | ¥1,845.00 | ¥1,857.00 | ¥1,830.00 | 69.50K |
| 2026-06-02 | ¥1,845.00 | -1.13% | ¥1,848.00 | ¥1,872.00 | ¥1,801.00 | 99.40K |
| 2026-06-01 | ¥1,866.00 | -4.55% | ¥1,922.00 | ¥1,930.00 | ¥1,866.00 | 173.10K |
| 2026-05-29 | ¥1,955.00 | -0.26% | ¥1,957.00 | ¥1,989.00 | ¥1,935.00 | 79.40K |
| 2026-05-28 | ¥1,960.00 | +0.93% | ¥1,941.00 | ¥1,989.00 | ¥1,931.00 | 95.20K |
| 2026-05-27 | ¥1,942.00 | -1.12% | ¥1,973.00 | ¥1,973.00 | ¥1,918.00 | 82.60K |
| 2026-05-26 | ¥1,964.00 | +1.34% | ¥1,938.00 | ¥1,999.00 | ¥1,925.00 | 78.10K |
| 2026-05-25 | ¥1,938.00 | +1.52% | ¥1,910.00 | ¥1,971.00 | ¥1,910.00 | 97.90K |