Yossix Holdings Co.Ltd. 3221
TSE · Japan · Consumer Services
¥2,929.00-86.00 (-2.85%)
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 | ¥2,929.00 | -2.85% | ¥3,000.00 | ¥3,000.00 | ¥2,914.00 | 69.50K |
| 2026-10-01 | ¥3,015.00 | -1.31% | ¥3,030.00 | ¥3,035.00 | ¥3,015.00 | 23.90K |
| 2026-09-30 | ¥3,055.00 | -0.49% | ¥3,070.00 | ¥3,110.00 | ¥3,010.00 | 42.60K |
| 2026-09-29 | ¥3,070.00 | -3.00% | ¥3,145.00 | ¥3,145.00 | ¥3,055.00 | 110.20K |
| 2026-09-28 | ¥3,165.00 | +1.12% | ¥3,145.00 | ¥3,165.00 | ¥3,115.00 | 178.10K |
| 2026-09-25 | ¥3,130.00 | -0.63% | ¥3,155.00 | ¥3,165.00 | ¥3,125.00 | 63.10K |
| 2026-09-24 | ¥3,150.00 | -1.87% | ¥3,205.00 | ¥3,210.00 | ¥3,150.00 | 70.40K |
| 2026-09-18 | ¥3,210.00 | 0.00% | ¥3,210.00 | ¥3,235.00 | ¥3,210.00 | 32.90K |
| 2026-09-17 | ¥3,210.00 | -0.62% | ¥3,225.00 | ¥3,240.00 | ¥3,200.00 | 53.60K |
| 2026-09-16 | ¥3,230.00 | -0.15% | ¥3,240.00 | ¥3,245.00 | ¥3,230.00 | 22.10K |
| 2026-09-15 | ¥3,235.00 | +0.62% | ¥3,215.00 | ¥3,245.00 | ¥3,215.00 | 18.00K |
| 2026-09-14 | ¥3,215.00 | +0.47% | ¥3,210.00 | ¥3,230.00 | ¥3,205.00 | 30.80K |
| 2026-09-11 | ¥3,200.00 | 0.00% | ¥3,200.00 | ¥3,220.00 | ¥3,195.00 | 25.20K |
| 2026-09-10 | ¥3,200.00 | +0.47% | ¥3,185.00 | ¥3,215.00 | ¥3,180.00 | 22.40K |
| 2026-09-09 | ¥3,185.00 | -2.00% | ¥3,250.00 | ¥3,250.00 | ¥3,180.00 | 46.10K |
| 2026-09-08 | ¥3,250.00 | -0.61% | ¥3,250.00 | ¥3,265.00 | ¥3,250.00 | 20.40K |
| 2026-09-07 | ¥3,270.00 | 0.00% | ¥3,270.00 | ¥3,285.00 | ¥3,245.00 | 22.60K |
| 2026-09-04 | ¥3,270.00 | +1.24% | ¥3,230.00 | ¥3,290.00 | ¥3,230.00 | 29.20K |
| 2026-09-03 | ¥3,230.00 | 0.00% | ¥3,270.00 | ¥3,280.00 | ¥3,230.00 | 19.60K |
| 2026-09-02 | ¥3,230.00 | -1.22% | ¥3,265.00 | ¥3,275.00 | ¥3,230.00 | 31.00K |
| 2026-09-01 | ¥3,270.00 | -0.91% | ¥3,300.00 | ¥3,340.00 | ¥3,270.00 | 28.60K |
| 2026-08-31 | ¥3,300.00 | -1.49% | ¥3,365.00 | ¥3,375.00 | ¥3,300.00 | 37.00K |
| 2026-08-28 | ¥3,350.00 | +0.15% | ¥3,330.00 | ¥3,365.00 | ¥3,325.00 | 27.70K |
| 2026-08-27 | ¥3,345.00 | -0.59% | ¥3,365.00 | ¥3,380.00 | ¥3,330.00 | 24.80K |
| 2026-08-26 | ¥3,365.00 | 0.00% | ¥3,365.00 | ¥3,395.00 | ¥3,365.00 | 11.20K |
| 2026-08-25 | ¥3,365.00 | -0.30% | ¥3,375.00 | ¥3,405.00 | ¥3,360.00 | 17.40K |
| 2026-08-24 | ¥3,375.00 | +0.15% | ¥3,385.00 | ¥3,430.00 | ¥3,375.00 | 17.10K |
| 2026-08-21 | ¥3,370.00 | -0.44% | ¥3,385.00 | ¥3,415.00 | ¥3,365.00 | 17.30K |
| 2026-08-20 | ¥3,385.00 | +1.04% | ¥3,345.00 | ¥3,405.00 | ¥3,345.00 | 13.10K |
| 2026-08-19 | ¥3,350.00 | +0.60% | ¥3,290.00 | ¥3,370.00 | ¥3,285.00 | 23.60K |
| 2026-08-18 | ¥3,330.00 | +1.68% | ¥3,305.00 | ¥3,345.00 | ¥3,275.00 | 34.30K |
| 2026-08-17 | ¥3,275.00 | +0.15% | ¥3,270.00 | ¥3,305.00 | ¥3,230.00 | 60.80K |
| 2026-08-14 | ¥3,270.00 | +1.55% | ¥3,215.00 | ¥3,270.00 | ¥3,200.00 | 49.30K |
| 2026-08-13 | ¥3,220.00 | +2.06% | ¥3,165.00 | ¥3,235.00 | ¥3,135.00 | 52.10K |
| 2026-08-12 | ¥3,155.00 | +0.32% | ¥3,145.00 | ¥3,170.00 | ¥3,140.00 | 42.50K |
| 2026-08-10 | ¥3,145.00 | -2.93% | ¥3,255.00 | ¥3,255.00 | ¥3,115.00 | 69.10K |
| 2026-08-07 | ¥3,240.00 | -0.31% | ¥3,280.00 | ¥3,305.00 | ¥3,240.00 | 28.10K |
| 2026-08-06 | ¥3,250.00 | +0.93% | ¥3,210.00 | ¥3,250.00 | ¥3,195.00 | 32.80K |
| 2026-08-05 | ¥3,220.00 | +0.31% | ¥3,250.00 | ¥3,250.00 | ¥3,215.00 | 17.00K |
| 2026-08-04 | ¥3,210.00 | +0.31% | ¥3,260.00 | ¥3,260.00 | ¥3,205.00 | 24.00K |
| 2026-08-03 | ¥3,200.00 | -1.39% | ¥3,210.00 | ¥3,250.00 | ¥3,150.00 | 63.80K |
| 2026-07-31 | ¥3,245.00 | -1.22% | ¥3,265.00 | ¥3,275.00 | ¥3,230.00 | 24.80K |
| 2026-07-30 | ¥3,285.00 | -0.61% | ¥3,275.00 | ¥3,315.00 | ¥3,250.00 | 36.90K |
| 2026-07-29 | ¥3,305.00 | +2.48% | ¥3,255.00 | ¥3,325.00 | ¥3,245.00 | 37.60K |
| 2026-07-28 | ¥3,225.00 | -1.83% | ¥3,245.00 | ¥3,270.00 | ¥3,205.00 | 40.40K |
| 2026-07-27 | ¥3,285.00 | +1.70% | ¥3,245.00 | ¥3,290.00 | ¥3,230.00 | 34.40K |
| 2026-07-24 | ¥3,230.00 | +0.62% | ¥3,205.00 | ¥3,240.00 | ¥3,180.00 | 22.80K |
| 2026-07-23 | ¥3,210.00 | +0.31% | ¥3,190.00 | ¥3,220.00 | ¥3,155.00 | 21.50K |
| 2026-07-22 | ¥3,200.00 | +0.47% | ¥3,200.00 | ¥3,225.00 | ¥3,180.00 | 19.80K |
| 2026-07-21 | ¥3,185.00 | +0.79% | ¥3,195.00 | ¥3,250.00 | ¥3,180.00 | 23.90K |
| 2026-07-17 | ¥3,160.00 | -1.86% | ¥3,240.00 | ¥3,255.00 | ¥3,160.00 | 33.80K |
| 2026-07-16 | ¥3,220.00 | -1.38% | ¥3,265.00 | ¥3,295.00 | ¥3,220.00 | 23.80K |
| 2026-07-15 | ¥3,265.00 | -1.21% | ¥3,335.00 | ¥3,350.00 | ¥3,250.00 | 28.80K |
| 2026-07-14 | ¥3,305.00 | +0.46% | ¥3,290.00 | ¥3,340.00 | ¥3,290.00 | 18.70K |
| 2026-07-13 | ¥3,290.00 | +0.92% | ¥3,270.00 | ¥3,300.00 | ¥3,250.00 | 24.10K |
| 2026-07-10 | ¥3,260.00 | -0.46% | ¥3,295.00 | ¥3,300.00 | ¥3,250.00 | 19.20K |
| 2026-07-09 | ¥3,275.00 | +0.15% | ¥3,265.00 | ¥3,300.00 | ¥3,235.00 | 30.80K |
| 2026-07-08 | ¥3,270.00 | +0.77% | ¥3,270.00 | ¥3,295.00 | ¥3,245.00 | 21.30K |
| 2026-07-07 | ¥3,245.00 | +0.93% | ¥3,205.00 | ¥3,270.00 | ¥3,190.00 | 24.40K |
| 2026-07-06 | ¥3,215.00 | +2.72% | ¥3,150.00 | ¥3,225.00 | ¥3,150.00 | 30.70K |
| 2026-07-03 | ¥3,130.00 | 0.00% | ¥3,135.00 | ¥3,180.00 | ¥3,130.00 | 27.10K |
| 2026-07-02 | ¥3,130.00 | +0.81% | ¥3,110.00 | ¥3,160.00 | ¥3,110.00 | 18.80K |
| 2026-07-01 | ¥3,105.00 | -1.58% | ¥3,145.00 | ¥3,145.00 | ¥3,105.00 | 35.80K |
| 2026-06-30 | ¥3,155.00 | -0.79% | ¥3,205.00 | ¥3,205.00 | ¥3,150.00 | 24.10K |
| 2026-06-29 | ¥3,180.00 | 0.00% | ¥3,180.00 | ¥3,240.00 | ¥3,170.00 | 30.30K |
| 2026-06-26 | ¥3,180.00 | -0.63% | ¥3,200.00 | ¥3,200.00 | ¥3,140.00 | 10.60K |
| 2026-06-25 | ¥3,200.00 | +0.47% | ¥3,170.00 | ¥3,210.00 | ¥3,170.00 | 13.30K |
| 2026-06-24 | ¥3,185.00 | +0.95% | ¥3,155.00 | ¥3,190.00 | ¥3,155.00 | 9.80K |
| 2026-06-23 | ¥3,155.00 | +0.32% | ¥3,140.00 | ¥3,190.00 | ¥3,140.00 | 16.10K |
| 2026-06-22 | ¥3,145.00 | -1.56% | ¥3,195.00 | ¥3,195.00 | ¥3,135.00 | 11.50K |
| 2026-06-19 | ¥3,195.00 | +2.08% | ¥3,135.00 | ¥3,200.00 | ¥3,135.00 | 9.70K |
| 2026-06-18 | ¥3,130.00 | -1.26% | ¥3,155.00 | ¥3,165.00 | ¥3,130.00 | 11.30K |
| 2026-06-17 | ¥3,170.00 | -0.16% | ¥3,185.00 | ¥3,215.00 | ¥3,170.00 | 11.30K |
| 2026-06-16 | ¥3,175.00 | -2.31% | ¥3,215.00 | ¥3,215.00 | ¥3,135.00 | 15.40K |
| 2026-06-15 | ¥3,250.00 | +3.17% | ¥3,220.00 | ¥3,255.00 | ¥3,205.00 | 24.20K |
| 2026-06-12 | ¥3,150.00 | 0.00% | ¥3,135.00 | ¥3,160.00 | ¥3,105.00 | 22.30K |
| 2026-06-11 | ¥3,150.00 | -0.79% | ¥3,175.00 | ¥3,175.00 | ¥3,130.00 | 10.70K |
| 2026-06-10 | ¥3,175.00 | +2.58% | ¥3,095.00 | ¥3,175.00 | ¥3,095.00 | 18.00K |
| 2026-06-09 | ¥3,095.00 | 0.00% | ¥3,095.00 | ¥3,150.00 | ¥3,090.00 | 17.30K |
| 2026-06-08 | ¥3,095.00 | -0.32% | ¥3,065.00 | ¥3,130.00 | ¥3,065.00 | 18.60K |
| 2026-06-05 | ¥3,105.00 | +1.80% | ¥3,095.00 | ¥3,135.00 | ¥3,090.00 | 10.80K |
| 2026-06-04 | ¥3,050.00 | -2.09% | ¥3,085.00 | ¥3,105.00 | ¥3,050.00 | 20.20K |
| 2026-06-03 | ¥3,115.00 | +0.97% | ¥3,100.00 | ¥3,130.00 | ¥3,055.00 | 17.10K |
| 2026-06-02 | ¥3,085.00 | -1.12% | ¥3,100.00 | ¥3,110.00 | ¥3,045.00 | 32.80K |
| 2026-06-01 | ¥3,120.00 | -2.80% | ¥3,210.00 | ¥3,230.00 | ¥3,100.00 | 38.80K |
| 2026-05-29 | ¥3,210.00 | -1.53% | ¥3,250.00 | ¥3,275.00 | ¥3,210.00 | 8.90K |
| 2026-05-28 | ¥3,260.00 | -0.46% | ¥3,275.00 | ¥3,275.00 | ¥3,220.00 | 16.30K |
| 2026-05-27 | ¥3,275.00 | +1.08% | ¥3,225.00 | ¥3,290.00 | ¥3,220.00 | 16.50K |
| 2026-05-26 | ¥3,240.00 | -0.46% | ¥3,300.00 | ¥3,300.00 | ¥3,225.00 | 10.10K |
| 2026-05-25 | ¥3,255.00 | -2.25% | ¥3,335.00 | ¥3,355.00 | ¥3,250.00 | 22.80K |