YODOKO, Ltd. 5451
TSE · Japan · Non-Energy Minerals
¥1,389.00-10.00 (-0.71%)
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 | ¥1,385.00 | -1.00% | ¥1,390.00 | ¥1,391.00 | ¥1,379.00 | 100.50K |
| 2026-10-01 | ¥1,399.00 | -0.07% | ¥1,395.00 | ¥1,399.00 | ¥1,382.00 | 287.80K |
| 2026-09-30 | ¥1,400.00 | -0.07% | ¥1,401.00 | ¥1,404.00 | ¥1,382.00 | 333.20K |
| 2026-09-29 | ¥1,401.00 | -2.23% | ¥1,411.00 | ¥1,411.00 | ¥1,395.00 | 237.00K |
| 2026-09-28 | ¥1,433.00 | -1.04% | ¥1,455.00 | ¥1,459.00 | ¥1,431.00 | 327.90K |
| 2026-09-25 | ¥1,448.00 | +0.84% | ¥1,440.00 | ¥1,453.00 | ¥1,440.00 | 289.60K |
| 2026-09-24 | ¥1,436.00 | +0.21% | ¥1,430.00 | ¥1,443.00 | ¥1,424.00 | 345.80K |
| 2026-09-18 | ¥1,433.00 | -0.14% | ¥1,437.00 | ¥1,437.00 | ¥1,423.00 | 325.40K |
| 2026-09-17 | ¥1,435.00 | +0.70% | ¥1,428.00 | ¥1,439.00 | ¥1,423.00 | 225.90K |
| 2026-09-16 | ¥1,425.00 | +0.35% | ¥1,430.00 | ¥1,431.00 | ¥1,419.00 | 256.20K |
| 2026-09-15 | ¥1,420.00 | +0.14% | ¥1,418.00 | ¥1,422.00 | ¥1,413.00 | 218.80K |
| 2026-09-14 | ¥1,418.00 | +0.28% | ¥1,414.00 | ¥1,421.00 | ¥1,410.00 | 177.70K |
| 2026-09-11 | ¥1,414.00 | +0.86% | ¥1,379.00 | ¥1,414.00 | ¥1,378.00 | 290.70K |
| 2026-09-10 | ¥1,402.00 | -0.28% | ¥1,405.00 | ¥1,405.00 | ¥1,387.00 | 203.70K |
| 2026-09-09 | ¥1,406.00 | +0.57% | ¥1,392.00 | ¥1,408.00 | ¥1,388.00 | 186.30K |
| 2026-09-08 | ¥1,398.00 | -1.48% | ¥1,416.00 | ¥1,416.00 | ¥1,398.00 | 150.50K |
| 2026-09-07 | ¥1,419.00 | -0.07% | ¥1,423.00 | ¥1,431.00 | ¥1,412.00 | 162.20K |
| 2026-09-04 | ¥1,420.00 | -1.93% | ¥1,437.00 | ¥1,440.00 | ¥1,415.00 | 260.90K |
| 2026-09-03 | ¥1,448.00 | +0.70% | ¥1,447.00 | ¥1,454.00 | ¥1,437.00 | 235.70K |
| 2026-09-02 | ¥1,438.00 | -1.24% | ¥1,443.00 | ¥1,454.00 | ¥1,436.00 | 279.00K |
| 2026-09-01 | ¥1,456.00 | +1.96% | ¥1,420.00 | ¥1,461.00 | ¥1,420.00 | 382.30K |
| 2026-08-31 | ¥1,428.00 | -0.21% | ¥1,431.00 | ¥1,434.00 | ¥1,419.00 | 331.20K |
| 2026-08-28 | ¥1,431.00 | +0.21% | ¥1,425.00 | ¥1,436.00 | ¥1,425.00 | 157.40K |
| 2026-08-27 | ¥1,428.00 | +0.35% | ¥1,420.00 | ¥1,439.00 | ¥1,419.00 | 213.20K |
| 2026-08-26 | ¥1,423.00 | +0.28% | ¥1,416.00 | ¥1,438.00 | ¥1,416.00 | 229.20K |
| 2026-08-25 | ¥1,419.00 | -0.70% | ¥1,429.00 | ¥1,435.00 | ¥1,418.00 | 203.60K |
| 2026-08-24 | ¥1,429.00 | +1.28% | ¥1,426.00 | ¥1,444.00 | ¥1,415.00 | 273.10K |
| 2026-08-21 | ¥1,411.00 | +0.21% | ¥1,414.00 | ¥1,419.00 | ¥1,401.00 | 184.00K |
| 2026-08-20 | ¥1,408.00 | -0.21% | ¥1,413.00 | ¥1,419.00 | ¥1,403.00 | 169.50K |
| 2026-08-19 | ¥1,411.00 | -1.05% | ¥1,418.00 | ¥1,419.00 | ¥1,399.00 | 253.90K |
| 2026-08-18 | ¥1,426.00 | +0.42% | ¥1,420.00 | ¥1,430.00 | ¥1,414.00 | 231.60K |
| 2026-08-17 | ¥1,420.00 | -1.18% | ¥1,437.00 | ¥1,442.00 | ¥1,420.00 | 186.30K |
| 2026-08-14 | ¥1,437.00 | +0.84% | ¥1,420.00 | ¥1,438.00 | ¥1,415.00 | 178.40K |
| 2026-08-13 | ¥1,425.00 | -0.97% | ¥1,435.00 | ¥1,437.00 | ¥1,417.00 | 219.60K |
| 2026-08-12 | ¥1,439.00 | -1.57% | ¥1,470.00 | ¥1,471.00 | ¥1,435.00 | 304.40K |
| 2026-08-10 | ¥1,462.00 | +0.83% | ¥1,447.00 | ¥1,472.00 | ¥1,442.00 | 325.80K |
| 2026-08-07 | ¥1,450.00 | +4.02% | ¥1,490.00 | ¥1,496.00 | ¥1,448.00 | 914.60K |
| 2026-08-06 | ¥1,394.00 | +1.60% | ¥1,378.00 | ¥1,396.00 | ¥1,378.00 | 307.90K |
| 2026-08-05 | ¥1,372.00 | -0.07% | ¥1,377.00 | ¥1,384.00 | ¥1,365.00 | 195.90K |
| 2026-08-04 | ¥1,373.00 | -0.15% | ¥1,364.00 | ¥1,376.00 | ¥1,361.00 | 183.00K |
| 2026-08-03 | ¥1,375.00 | -0.72% | ¥1,371.00 | ¥1,379.00 | ¥1,348.00 | 237.00K |
| 2026-07-31 | ¥1,385.00 | -1.63% | ¥1,395.00 | ¥1,405.00 | ¥1,381.00 | 257.40K |
| 2026-07-30 | ¥1,408.00 | -0.42% | ¥1,414.00 | ¥1,418.00 | ¥1,394.00 | 245.10K |
| 2026-07-29 | ¥1,414.00 | +1.65% | ¥1,396.00 | ¥1,420.00 | ¥1,389.00 | 496.00K |
| 2026-07-28 | ¥1,391.00 | 0.00% | ¥1,395.00 | ¥1,396.00 | ¥1,375.00 | 266.60K |
| 2026-07-27 | ¥1,391.00 | +2.28% | ¥1,375.00 | ¥1,394.00 | ¥1,375.00 | 296.50K |
| 2026-07-24 | ¥1,360.00 | +0.22% | ¥1,345.00 | ¥1,365.00 | ¥1,341.00 | 207.50K |
| 2026-07-23 | ¥1,357.00 | -0.80% | ¥1,367.00 | ¥1,372.00 | ¥1,350.00 | 192.80K |
| 2026-07-22 | ¥1,368.00 | -0.07% | ¥1,361.00 | ¥1,375.00 | ¥1,360.00 | 173.40K |
| 2026-07-21 | ¥1,369.00 | +2.93% | ¥1,340.00 | ¥1,377.00 | ¥1,340.00 | 326.20K |
| 2026-07-17 | ¥1,330.00 | -0.67% | ¥1,344.00 | ¥1,350.00 | ¥1,323.00 | 264.20K |
| 2026-07-16 | ¥1,339.00 | +0.15% | ¥1,337.00 | ¥1,348.00 | ¥1,332.00 | 170.40K |
| 2026-07-15 | ¥1,337.00 | +0.68% | ¥1,340.00 | ¥1,343.00 | ¥1,325.00 | 195.40K |
| 2026-07-14 | ¥1,328.00 | +0.61% | ¥1,330.00 | ¥1,341.00 | ¥1,328.00 | 201.20K |
| 2026-07-13 | ¥1,320.00 | +0.61% | ¥1,327.00 | ¥1,332.00 | ¥1,312.00 | 192.10K |
| 2026-07-10 | ¥1,312.00 | -0.53% | ¥1,320.00 | ¥1,332.00 | ¥1,312.00 | 303.20K |
| 2026-07-09 | ¥1,319.00 | -0.23% | ¥1,322.00 | ¥1,329.00 | ¥1,318.00 | 254.20K |
| 2026-07-08 | ¥1,322.00 | +0.76% | ¥1,312.00 | ¥1,335.00 | ¥1,312.00 | 349.60K |
| 2026-07-07 | ¥1,312.00 | +0.08% | ¥1,323.00 | ¥1,324.00 | ¥1,309.00 | 236.50K |
| 2026-07-06 | ¥1,311.00 | +0.61% | ¥1,310.00 | ¥1,320.00 | ¥1,308.00 | 170.70K |
| 2026-07-03 | ¥1,303.00 | -0.08% | ¥1,310.00 | ¥1,323.00 | ¥1,303.00 | 259.40K |
| 2026-07-02 | ¥1,304.00 | +1.95% | ¥1,287.00 | ¥1,308.00 | ¥1,285.00 | 262.40K |
| 2026-07-01 | ¥1,279.00 | -0.54% | ¥1,280.00 | ¥1,293.00 | ¥1,275.00 | 318.50K |
| 2026-06-30 | ¥1,286.00 | -1.38% | ¥1,309.00 | ¥1,309.00 | ¥1,285.00 | 589.40K |
| 2026-06-29 | ¥1,304.00 | +0.85% | ¥1,305.00 | ¥1,309.00 | ¥1,287.00 | 490.90K |
| 2026-06-26 | ¥1,293.00 | +1.97% | ¥1,280.00 | ¥1,294.00 | ¥1,275.00 | 528.70K |
| 2026-06-25 | ¥1,268.00 | -0.24% | ¥1,282.00 | ¥1,285.00 | ¥1,268.00 | 284.70K |
| 2026-06-24 | ¥1,271.00 | +0.55% | ¥1,262.00 | ¥1,283.00 | ¥1,260.00 | 363.20K |
| 2026-06-23 | ¥1,264.00 | -0.32% | ¥1,268.00 | ¥1,274.00 | ¥1,259.00 | 301.70K |
| 2026-06-22 | ¥1,268.00 | +1.93% | ¥1,237.00 | ¥1,268.00 | ¥1,236.00 | 465.00K |
| 2026-06-19 | ¥1,244.00 | -0.88% | ¥1,250.00 | ¥1,254.00 | ¥1,240.00 | 327.50K |
| 2026-06-18 | ¥1,255.00 | 0.00% | ¥1,250.00 | ¥1,258.00 | ¥1,243.00 | 312.70K |
| 2026-06-17 | ¥1,255.00 | -0.08% | ¥1,254.00 | ¥1,265.00 | ¥1,247.00 | 292.90K |
| 2026-06-16 | ¥1,256.00 | -1.18% | ¥1,270.00 | ¥1,272.00 | ¥1,252.00 | 251.00K |
| 2026-06-15 | ¥1,271.00 | -1.32% | ¥1,296.00 | ¥1,303.00 | ¥1,270.00 | 247.40K |
| 2026-06-12 | ¥1,288.00 | 0.00% | ¥1,305.00 | ¥1,310.00 | ¥1,288.00 | 455.90K |
| 2026-06-11 | ¥1,288.00 | +1.10% | ¥1,277.00 | ¥1,288.00 | ¥1,261.00 | 392.70K |
| 2026-06-10 | ¥1,274.00 | +0.39% | ¥1,276.00 | ¥1,285.00 | ¥1,266.00 | 321.90K |
| 2026-06-09 | ¥1,269.00 | +0.24% | ¥1,282.00 | ¥1,288.00 | ¥1,268.00 | 326.10K |
| 2026-06-08 | ¥1,266.00 | -0.55% | ¥1,263.00 | ¥1,281.00 | ¥1,254.00 | 460.00K |
| 2026-06-05 | ¥1,273.00 | +1.43% | ¥1,262.00 | ¥1,279.00 | ¥1,259.00 | 260.40K |
| 2026-06-04 | ¥1,255.00 | -2.03% | ¥1,276.00 | ¥1,276.00 | ¥1,249.00 | 344.40K |
| 2026-06-03 | ¥1,281.00 | +2.97% | ¥1,262.00 | ¥1,282.00 | ¥1,251.00 | 577.50K |
| 2026-06-02 | ¥1,244.00 | +0.32% | ¥1,235.00 | ¥1,252.00 | ¥1,228.00 | 536.80K |
| 2026-06-01 | ¥1,240.00 | -1.90% | ¥1,251.00 | ¥1,254.00 | ¥1,217.00 | 643.70K |
| 2026-05-29 | ¥1,264.00 | +3.18% | ¥1,230.00 | ¥1,272.00 | ¥1,225.00 | 850.20K |
| 2026-05-28 | ¥1,225.00 | -1.29% | ¥1,239.00 | ¥1,246.00 | ¥1,218.00 | 551.20K |
| 2026-05-27 | ¥1,241.00 | +3.42% | ¥1,201.00 | ¥1,244.00 | ¥1,200.00 | 857.40K |
| 2026-05-26 | ¥1,200.00 | -0.33% | ¥1,204.00 | ¥1,210.00 | ¥1,197.00 | 378.70K |
| 2026-05-25 | ¥1,204.00 | +0.50% | ¥1,199.00 | ¥1,207.00 | ¥1,196.00 | 435.40K |