Youji Corporation 2152
TSE · Japan · Consumer Services
¥1,503.00-23.00 (-1.51%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,526.00 | 0.00% | ¥1,526.00 | ¥1,526.00 | ¥1,526.00 | 400 |
| 2026-10-01 | ¥1,526.00 | 0.00% | ¥1,526.00 | ¥1,526.00 | ¥1,526.00 | 600 |
| 2026-09-30 | ¥1,526.00 | 0.00% | ¥1,526.00 | ¥1,526.00 | ¥1,526.00 | 400 |
| 2026-09-29 | ¥1,526.00 | -1.74% | ¥1,553.00 | ¥1,553.00 | ¥1,526.00 | 1.10K |
| 2026-09-28 | ¥1,553.00 | +0.06% | ¥1,554.00 | ¥1,554.00 | ¥1,553.00 | 1.20K |
| 2026-09-25 | ¥1,552.00 | -0.32% | ¥1,557.00 | ¥1,557.00 | ¥1,552.00 | 4.80K |
| 2026-09-24 | ¥1,557.00 | +0.58% | ¥1,556.00 | ¥1,563.00 | ¥1,547.00 | 1.50K |
| 2026-09-18 | ¥1,548.00 | +0.06% | ¥1,547.00 | ¥1,548.00 | ¥1,547.00 | 200 |
| 2026-09-17 | ¥1,547.00 | +0.06% | ¥1,550.00 | ¥1,550.00 | ¥1,546.00 | 800 |
| 2026-09-16 | ¥1,546.00 | -0.26% | ¥1,549.00 | ¥1,549.00 | ¥1,536.00 | 800 |
| 2026-09-15 | ¥1,550.00 | +2.99% | ¥1,513.00 | ¥1,550.00 | ¥1,513.00 | 1.30K |
| 2026-09-14 | ¥1,505.00 | +0.47% | ¥1,498.00 | ¥1,514.00 | ¥1,498.00 | 500 |
| 2026-09-11 | ¥1,498.00 | -0.99% | ¥1,500.00 | ¥1,500.00 | ¥1,498.00 | 200 |
| 2026-09-10 | ¥1,513.00 | -0.92% | ¥1,514.00 | ¥1,514.00 | ¥1,513.00 | 300 |
| 2026-09-09 | ¥1,527.00 | +0.33% | ¥1,527.00 | ¥1,527.00 | ¥1,527.00 | 100 |
| 2026-09-08 | ¥1,522.00 | -0.52% | ¥1,522.00 | ¥1,522.00 | ¥1,522.00 | 100 |
| 2026-09-07 | ¥1,530.00 | +0.07% | ¥1,525.00 | ¥1,562.00 | ¥1,525.00 | 300 |
| 2026-09-04 | ¥1,529.00 | 0.00% | ¥1,529.00 | ¥1,529.00 | ¥1,529.00 | 0 |
| 2026-09-03 | ¥1,529.00 | +0.59% | ¥1,520.00 | ¥1,529.00 | ¥1,515.00 | 300 |
| 2026-09-02 | ¥1,520.00 | -0.07% | ¥1,521.00 | ¥1,521.00 | ¥1,520.00 | 1.20K |
| 2026-09-01 | ¥1,521.00 | -2.56% | ¥1,545.00 | ¥1,545.00 | ¥1,521.00 | 300 |
| 2026-08-31 | ¥1,561.00 | -0.51% | ¥1,568.00 | ¥1,568.00 | ¥1,561.00 | 300 |
| 2026-08-28 | ¥1,569.00 | +1.69% | ¥1,573.00 | ¥1,573.00 | ¥1,533.00 | 1.60K |
| 2026-08-27 | ¥1,543.00 | +0.46% | ¥1,536.00 | ¥1,559.00 | ¥1,536.00 | 300 |
| 2026-08-26 | ¥1,536.00 | -3.21% | ¥1,570.00 | ¥1,570.00 | ¥1,536.00 | 600 |
| 2026-08-25 | ¥1,587.00 | +1.08% | ¥1,594.00 | ¥1,594.00 | ¥1,584.00 | 3.50K |
| 2026-08-24 | ¥1,570.00 | +2.35% | ¥1,556.00 | ¥1,570.00 | ¥1,556.00 | 600 |
| 2026-08-21 | ¥1,534.00 | -0.39% | ¥1,555.00 | ¥1,558.00 | ¥1,534.00 | 500 |
| 2026-08-20 | ¥1,540.00 | +1.92% | ¥1,540.00 | ¥1,540.00 | ¥1,540.00 | 100 |
| 2026-08-19 | ¥1,511.00 | 0.00% | ¥1,511.00 | ¥1,511.00 | ¥1,511.00 | 0 |
| 2026-08-18 | ¥1,511.00 | -1.88% | ¥1,539.00 | ¥1,539.00 | ¥1,501.00 | 1.10K |
| 2026-08-17 | ¥1,540.00 | +0.65% | ¥1,537.00 | ¥1,540.00 | ¥1,537.00 | 500 |
| 2026-08-14 | ¥1,530.00 | +0.92% | ¥1,516.00 | ¥1,530.00 | ¥1,516.00 | 300 |
| 2026-08-13 | ¥1,516.00 | 0.00% | ¥1,516.00 | ¥1,516.00 | ¥1,516.00 | 0 |
| 2026-08-12 | ¥1,516.00 | 0.00% | ¥1,516.00 | ¥1,516.00 | ¥1,516.00 | 0 |
| 2026-08-10 | ¥1,516.00 | +2.43% | ¥1,516.00 | ¥1,516.00 | ¥1,516.00 | 200 |
| 2026-08-07 | ¥1,480.00 | 0.00% | ¥1,480.00 | ¥1,480.00 | ¥1,480.00 | 0 |
| 2026-08-06 | ¥1,480.00 | 0.00% | ¥1,480.00 | ¥1,480.00 | ¥1,480.00 | 0 |
| 2026-08-05 | ¥1,480.00 | +2.21% | ¥1,448.00 | ¥1,480.00 | ¥1,448.00 | 2.80K |
| 2026-08-04 | ¥1,448.00 | -1.96% | ¥1,450.00 | ¥1,450.00 | ¥1,447.00 | 500 |
| 2026-08-03 | ¥1,477.00 | -2.64% | ¥1,477.00 | ¥1,477.00 | ¥1,477.00 | 1.50K |
| 2026-07-31 | ¥1,517.00 | +1.00% | ¥1,510.00 | ¥1,517.00 | ¥1,509.00 | 400 |
| 2026-07-30 | ¥1,502.00 | -4.39% | ¥1,553.00 | ¥1,556.00 | ¥1,502.00 | 2.10K |
| 2026-07-29 | ¥1,571.00 | -3.02% | ¥1,607.00 | ¥1,607.00 | ¥1,571.00 | 2.30K |
| 2026-07-28 | ¥1,620.00 | +1.25% | ¥1,628.00 | ¥1,628.00 | ¥1,593.00 | 3.80K |
| 2026-07-27 | ¥1,600.00 | +2.83% | ¥1,576.00 | ¥1,600.00 | ¥1,576.00 | 4.50K |
| 2026-07-24 | ¥1,556.00 | +1.57% | ¥1,535.00 | ¥1,556.00 | ¥1,535.00 | 900 |
| 2026-07-23 | ¥1,532.00 | +0.13% | ¥1,548.00 | ¥1,548.00 | ¥1,532.00 | 300 |
| 2026-07-22 | ¥1,530.00 | 0.00% | ¥1,540.00 | ¥1,540.00 | ¥1,517.00 | 1.30K |
| 2026-07-21 | ¥1,530.00 | +4.51% | ¥1,524.00 | ¥1,535.00 | ¥1,507.00 | 9.00K |
| 2026-07-17 | ¥1,464.00 | -2.79% | ¥1,492.00 | ¥1,492.00 | ¥1,461.00 | 1.40K |
| 2026-07-16 | ¥1,506.00 | +1.14% | ¥1,505.00 | ¥1,520.00 | ¥1,505.00 | 1.60K |
| 2026-07-15 | ¥1,489.00 | +1.78% | ¥1,493.00 | ¥1,503.00 | ¥1,483.00 | 3.30K |
| 2026-07-14 | ¥1,463.00 | +0.55% | ¥1,455.00 | ¥1,463.00 | ¥1,430.00 | 1.10K |
| 2026-07-13 | ¥1,455.00 | +1.75% | ¥1,441.00 | ¥1,464.00 | ¥1,431.00 | 2.10K |
| 2026-07-10 | ¥1,430.00 | +0.70% | ¥1,420.00 | ¥1,450.00 | ¥1,420.00 | 900 |
| 2026-07-09 | ¥1,420.00 | -1.93% | ¥1,444.00 | ¥1,444.00 | ¥1,420.00 | 200 |
| 2026-07-08 | ¥1,448.00 | 0.00% | ¥1,448.00 | ¥1,448.00 | ¥1,448.00 | 0 |
| 2026-07-07 | ¥1,448.00 | 0.00% | ¥1,448.00 | ¥1,448.00 | ¥1,448.00 | 0 |
| 2026-07-06 | ¥1,448.00 | +1.97% | ¥1,420.00 | ¥1,448.00 | ¥1,395.00 | 500 |
| 2026-07-03 | ¥1,420.00 | +0.42% | ¥1,395.00 | ¥1,420.00 | ¥1,390.00 | 1.10K |
| 2026-07-02 | ¥1,414.00 | 0.00% | ¥1,414.00 | ¥1,414.00 | ¥1,414.00 | 0 |
| 2026-07-01 | ¥1,414.00 | -0.49% | ¥1,400.00 | ¥1,414.00 | ¥1,400.00 | 500 |
| 2026-06-30 | ¥1,421.00 | -2.94% | ¥1,434.00 | ¥1,440.00 | ¥1,412.00 | 1.70K |
| 2026-06-29 | ¥1,464.00 | +0.21% | ¥1,464.00 | ¥1,464.00 | ¥1,464.00 | 700 |
| 2026-06-26 | ¥1,461.00 | -0.75% | ¥1,461.00 | ¥1,461.00 | ¥1,461.00 | 200 |
| 2026-06-25 | ¥1,472.00 | +0.82% | ¥1,490.00 | ¥1,490.00 | ¥1,467.00 | 3.60K |
| 2026-06-24 | ¥1,460.00 | +1.46% | ¥1,464.00 | ¥1,480.00 | ¥1,450.00 | 1.40K |
| 2026-06-23 | ¥1,439.00 | -1.24% | ¥1,464.00 | ¥1,464.00 | ¥1,439.00 | 300 |
| 2026-06-22 | ¥1,457.00 | -0.48% | ¥1,464.00 | ¥1,464.00 | ¥1,453.00 | 1.00K |
| 2026-06-19 | ¥1,464.00 | -2.20% | ¥1,480.00 | ¥1,480.00 | ¥1,428.00 | 1.20K |
| 2026-06-18 | ¥1,497.00 | +7.16% | ¥1,427.00 | ¥1,497.00 | ¥1,427.00 | 3.40K |
| 2026-06-17 | ¥1,397.00 | -2.78% | ¥1,407.00 | ¥1,407.00 | ¥1,397.00 | 300 |
| 2026-06-16 | ¥1,437.00 | -0.90% | ¥1,450.00 | ¥1,450.00 | ¥1,437.00 | 400 |
| 2026-06-15 | ¥1,450.00 | +2.11% | ¥1,450.00 | ¥1,450.00 | ¥1,450.00 | 400 |
| 2026-06-12 | ¥1,420.00 | 0.00% | ¥1,420.00 | ¥1,420.00 | ¥1,420.00 | 0 |
| 2026-06-11 | ¥1,420.00 | +2.38% | ¥1,382.00 | ¥1,420.00 | ¥1,382.00 | 900 |
| 2026-06-10 | ¥1,387.00 | -0.36% | ¥1,392.00 | ¥1,392.00 | ¥1,387.00 | 200 |
| 2026-06-09 | ¥1,392.00 | -3.40% | ¥1,397.00 | ¥1,400.00 | ¥1,384.00 | 3.50K |
| 2026-06-08 | ¥1,441.00 | 0.00% | ¥1,441.00 | ¥1,441.00 | ¥1,441.00 | 0 |
| 2026-06-05 | ¥1,441.00 | -3.68% | ¥1,466.00 | ¥1,466.00 | ¥1,441.00 | 200 |
| 2026-06-04 | ¥1,496.00 | +1.29% | ¥1,496.00 | ¥1,496.00 | ¥1,496.00 | 100 |
| 2026-06-03 | ¥1,477.00 | -1.40% | ¥1,481.00 | ¥1,481.00 | ¥1,477.00 | 200 |
| 2026-06-02 | ¥1,498.00 | +1.28% | ¥1,498.00 | ¥1,498.00 | ¥1,498.00 | 300 |
| 2026-06-01 | ¥1,479.00 | 0.00% | ¥1,479.00 | ¥1,479.00 | ¥1,479.00 | 100 |
| 2026-05-29 | ¥1,479.00 | -0.60% | ¥1,460.00 | ¥1,479.00 | ¥1,460.00 | 300 |
| 2026-05-28 | ¥1,488.00 | -0.93% | ¥1,500.00 | ¥1,500.00 | ¥1,458.00 | 1.00K |
| 2026-05-27 | ¥1,502.00 | -0.86% | ¥1,475.00 | ¥1,502.00 | ¥1,458.00 | 300 |
| 2026-05-26 | ¥1,515.00 | +3.13% | ¥1,469.00 | ¥1,515.00 | ¥1,443.00 | 1.50K |
| 2026-05-25 | ¥1,469.00 | +1.38% | ¥1,509.00 | ¥1,509.00 | ¥1,439.00 | 3.00K |