Yonkyu Co., Ltd. 9955
TSE · Japan · Process Industries
¥2,733.00-4.00 (-0.15%)
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 | ¥2,733.00 | -0.15% | ¥2,737.00 | ¥2,737.00 | ¥2,733.00 | 300 |
| 2026-10-01 | ¥2,737.00 | +1.67% | ¥2,741.00 | ¥2,741.00 | ¥2,693.00 | 1.00K |
| 2026-09-30 | ¥2,692.00 | -1.03% | ¥2,715.00 | ¥2,720.00 | ¥2,683.00 | 3.00K |
| 2026-09-29 | ¥2,720.00 | -3.72% | ¥2,775.00 | ¥2,775.00 | ¥2,712.00 | 6.70K |
| 2026-09-28 | ¥2,825.00 | +0.28% | ¥2,817.00 | ¥2,825.00 | ¥2,812.00 | 4.20K |
| 2026-09-25 | ¥2,817.00 | +0.14% | ¥2,817.00 | ¥2,817.00 | ¥2,812.00 | 2.40K |
| 2026-09-24 | ¥2,813.00 | +0.04% | ¥2,815.00 | ¥2,815.00 | ¥2,812.00 | 2.20K |
| 2026-09-18 | ¥2,812.00 | +0.11% | ¥2,814.00 | ¥2,814.00 | ¥2,803.00 | 1.80K |
| 2026-09-17 | ¥2,809.00 | +0.32% | ¥2,802.00 | ¥2,809.00 | ¥2,800.00 | 1.50K |
| 2026-09-16 | ¥2,800.00 | -0.32% | ¥2,805.00 | ¥2,805.00 | ¥2,800.00 | 3.80K |
| 2026-09-15 | ¥2,809.00 | -0.39% | ¥2,820.00 | ¥2,820.00 | ¥2,809.00 | 1.30K |
| 2026-09-14 | ¥2,820.00 | +0.04% | ¥2,810.00 | ¥2,820.00 | ¥2,810.00 | 1.80K |
| 2026-09-11 | ¥2,819.00 | +0.46% | ¥2,806.00 | ¥2,819.00 | ¥2,806.00 | 900 |
| 2026-09-10 | ¥2,806.00 | -0.14% | ¥2,810.00 | ¥2,811.00 | ¥2,806.00 | 500 |
| 2026-09-09 | ¥2,810.00 | +0.04% | ¥2,812.00 | ¥2,813.00 | ¥2,810.00 | 500 |
| 2026-09-08 | ¥2,809.00 | -0.21% | ¥2,820.00 | ¥2,821.00 | ¥2,808.00 | 1.60K |
| 2026-09-07 | ¥2,815.00 | +0.11% | ¥2,810.00 | ¥2,819.00 | ¥2,810.00 | 600 |
| 2026-09-04 | ¥2,812.00 | -0.04% | ¥2,820.00 | ¥2,820.00 | ¥2,812.00 | 900 |
| 2026-09-03 | ¥2,813.00 | -0.18% | ¥2,829.00 | ¥2,829.00 | ¥2,813.00 | 2.10K |
| 2026-09-02 | ¥2,818.00 | -0.11% | ¥2,834.00 | ¥2,834.00 | ¥2,818.00 | 1.60K |
| 2026-09-01 | ¥2,821.00 | -0.81% | ¥2,826.00 | ¥2,827.00 | ¥2,821.00 | 2.30K |
| 2026-08-31 | ¥2,844.00 | -0.07% | ¥2,846.00 | ¥2,846.00 | ¥2,824.00 | 2.70K |
| 2026-08-28 | ¥2,846.00 | +0.74% | ¥2,830.00 | ¥2,846.00 | ¥2,821.00 | 2.60K |
| 2026-08-27 | ¥2,825.00 | +0.07% | ¥2,825.00 | ¥2,825.00 | ¥2,820.00 | 400 |
| 2026-08-26 | ¥2,823.00 | -0.04% | ¥2,820.00 | ¥2,825.00 | ¥2,820.00 | 600 |
| 2026-08-25 | ¥2,824.00 | +0.04% | ¥2,830.00 | ¥2,830.00 | ¥2,816.00 | 800 |
| 2026-08-24 | ¥2,823.00 | +0.07% | ¥2,828.00 | ¥2,830.00 | ¥2,823.00 | 1.40K |
| 2026-08-21 | ¥2,821.00 | -0.56% | ¥2,817.00 | ¥2,837.00 | ¥2,812.00 | 1.20K |
| 2026-08-20 | ¥2,837.00 | -0.42% | ¥2,839.00 | ¥2,839.00 | ¥2,823.00 | 800 |
| 2026-08-19 | ¥2,849.00 | +0.78% | ¥2,821.00 | ¥2,849.00 | ¥2,801.00 | 3.00K |
| 2026-08-18 | ¥2,827.00 | -0.63% | ¥2,859.00 | ¥2,859.00 | ¥2,823.00 | 1.00K |
| 2026-08-17 | ¥2,845.00 | +0.25% | ¥2,850.00 | ¥2,888.00 | ¥2,830.00 | 1.80K |
| 2026-08-14 | ¥2,838.00 | +0.57% | ¥2,822.00 | ¥2,838.00 | ¥2,808.00 | 1.60K |
| 2026-08-13 | ¥2,822.00 | -0.14% | ¥2,847.00 | ¥2,847.00 | ¥2,822.00 | 1.60K |
| 2026-08-12 | ¥2,826.00 | +0.07% | ¥2,841.00 | ¥2,841.00 | ¥2,823.00 | 1.90K |
| 2026-08-10 | ¥2,824.00 | +0.04% | ¥2,847.00 | ¥2,847.00 | ¥2,824.00 | 1.20K |
| 2026-08-07 | ¥2,823.00 | -0.88% | ¥2,849.00 | ¥2,849.00 | ¥2,821.00 | 900 |
| 2026-08-06 | ¥2,848.00 | +0.64% | ¥2,837.00 | ¥2,858.00 | ¥2,815.00 | 1.50K |
| 2026-08-05 | ¥2,830.00 | +0.21% | ¥2,802.00 | ¥2,830.00 | ¥2,800.00 | 3.00K |
| 2026-08-04 | ¥2,824.00 | -0.25% | ¥2,835.00 | ¥2,835.00 | ¥2,824.00 | 700 |
| 2026-08-03 | ¥2,831.00 | +1.47% | ¥2,839.00 | ¥2,839.00 | ¥2,800.00 | 3.80K |
| 2026-07-31 | ¥2,790.00 | 0.00% | ¥2,804.00 | ¥2,804.00 | ¥2,790.00 | 1.40K |
| 2026-07-30 | ¥2,790.00 | +1.27% | ¥2,755.00 | ¥2,798.00 | ¥2,755.00 | 500 |
| 2026-07-29 | ¥2,755.00 | +0.15% | ¥2,792.00 | ¥2,794.00 | ¥2,755.00 | 800 |
| 2026-07-28 | ¥2,751.00 | 0.00% | ¥2,751.00 | ¥2,751.00 | ¥2,750.00 | 600 |
| 2026-07-27 | ¥2,751.00 | -0.69% | ¥2,771.00 | ¥2,771.00 | ¥2,751.00 | 1.80K |
| 2026-07-24 | ¥2,770.00 | -0.25% | ¥2,776.00 | ¥2,799.00 | ¥2,770.00 | 1.90K |
| 2026-07-23 | ¥2,777.00 | -0.79% | ¥2,779.00 | ¥2,796.00 | ¥2,777.00 | 1.40K |
| 2026-07-22 | ¥2,799.00 | -0.04% | ¥2,800.00 | ¥2,800.00 | ¥2,776.00 | 1.40K |
| 2026-07-21 | ¥2,800.00 | +0.86% | ¥2,795.00 | ¥2,800.00 | ¥2,780.00 | 2.20K |
| 2026-07-17 | ¥2,776.00 | +0.14% | ¥2,763.00 | ¥2,799.00 | ¥2,763.00 | 1.50K |
| 2026-07-16 | ¥2,772.00 | -0.25% | ¥2,780.00 | ¥2,800.00 | ¥2,761.00 | 1.40K |
| 2026-07-15 | ¥2,779.00 | +1.39% | ¥2,779.00 | ¥2,780.00 | ¥2,779.00 | 1.30K |
| 2026-07-14 | ¥2,741.00 | -0.25% | ¥2,735.00 | ¥2,741.00 | ¥2,735.00 | 400 |
| 2026-07-13 | ¥2,748.00 | -0.25% | ¥2,760.00 | ¥2,770.00 | ¥2,720.00 | 1.80K |
| 2026-07-10 | ¥2,755.00 | +1.59% | ¥2,715.00 | ¥2,760.00 | ¥2,715.00 | 1.60K |
| 2026-07-09 | ¥2,712.00 | +0.04% | ¥2,739.00 | ¥2,739.00 | ¥2,711.00 | 900 |
| 2026-07-08 | ¥2,711.00 | -0.11% | ¥2,716.00 | ¥2,761.00 | ¥2,711.00 | 2.00K |
| 2026-07-07 | ¥2,714.00 | +0.11% | ¥2,709.00 | ¥2,745.00 | ¥2,709.00 | 800 |
| 2026-07-06 | ¥2,711.00 | -0.11% | ¥2,714.00 | ¥2,714.00 | ¥2,711.00 | 1.80K |
| 2026-07-03 | ¥2,714.00 | +0.15% | ¥2,710.00 | ¥2,760.00 | ¥2,705.00 | 2.40K |
| 2026-07-02 | ¥2,710.00 | +0.15% | ¥2,730.00 | ¥2,730.00 | ¥2,710.00 | 1.00K |
| 2026-07-01 | ¥2,706.00 | +0.11% | ¥2,735.00 | ¥2,735.00 | ¥2,706.00 | 800 |
| 2026-06-30 | ¥2,703.00 | +0.04% | ¥2,735.00 | ¥2,735.00 | ¥2,703.00 | 1.60K |
| 2026-06-29 | ¥2,702.00 | -1.67% | ¥2,788.00 | ¥2,788.00 | ¥2,700.00 | 1.90K |
| 2026-06-26 | ¥2,748.00 | +2.50% | ¥2,680.00 | ¥2,750.00 | ¥2,680.00 | 1.70K |
| 2026-06-25 | ¥2,681.00 | +1.17% | ¥2,650.00 | ¥2,700.00 | ¥2,650.00 | 1.60K |
| 2026-06-24 | ¥2,650.00 | +1.92% | ¥2,600.00 | ¥2,650.00 | ¥2,600.00 | 1.70K |
| 2026-06-23 | ¥2,600.00 | +0.31% | ¥2,592.00 | ¥2,600.00 | ¥2,592.00 | 1.10K |
| 2026-06-22 | ¥2,592.00 | -0.65% | ¥2,606.00 | ¥2,612.00 | ¥2,581.00 | 1.90K |
| 2026-06-19 | ¥2,609.00 | -0.42% | ¥2,609.00 | ¥2,609.00 | ¥2,609.00 | 200 |
| 2026-06-18 | ¥2,620.00 | +1.55% | ¥2,599.00 | ¥2,640.00 | ¥2,599.00 | 1.90K |
| 2026-06-17 | ¥2,580.00 | +0.04% | ¥2,579.00 | ¥2,580.00 | ¥2,572.00 | 1.70K |
| 2026-06-16 | ¥2,579.00 | +0.31% | ¥2,573.00 | ¥2,599.00 | ¥2,573.00 | 2.40K |
| 2026-06-15 | ¥2,571.00 | -1.04% | ¥2,550.00 | ¥2,600.00 | ¥2,545.00 | 3.30K |
| 2026-06-12 | ¥2,598.00 | +2.20% | ¥2,527.00 | ¥2,598.00 | ¥2,523.00 | 2.60K |
| 2026-06-11 | ¥2,542.00 | -1.24% | ¥2,584.00 | ¥2,598.00 | ¥2,541.00 | 2.60K |
| 2026-06-10 | ¥2,574.00 | -1.34% | ¥2,574.00 | ¥2,625.00 | ¥2,574.00 | 1.40K |
| 2026-06-09 | ¥2,609.00 | +1.91% | ¥2,580.00 | ¥2,640.00 | ¥2,562.00 | 1.40K |
| 2026-06-08 | ¥2,560.00 | -0.23% | ¥2,560.00 | ¥2,610.00 | ¥2,560.00 | 3.10K |
| 2026-06-05 | ¥2,566.00 | +1.02% | ¥2,523.00 | ¥2,597.00 | ¥2,523.00 | 2.70K |
| 2026-06-04 | ¥2,540.00 | -2.12% | ¥2,593.00 | ¥2,596.00 | ¥2,540.00 | 2.20K |
| 2026-06-03 | ¥2,595.00 | -0.76% | ¥2,615.00 | ¥2,665.00 | ¥2,595.00 | 3.20K |
| 2026-06-02 | ¥2,615.00 | -2.72% | ¥2,735.00 | ¥2,735.00 | ¥2,611.00 | 3.30K |
| 2026-06-01 | ¥2,688.00 | -3.55% | ¥2,760.00 | ¥2,778.00 | ¥2,687.00 | 2.80K |
| 2026-05-29 | ¥2,787.00 | +3.72% | ¥2,687.00 | ¥2,787.00 | ¥2,686.00 | 3.90K |
| 2026-05-28 | ¥2,687.00 | -0.67% | ¥2,705.00 | ¥2,706.00 | ¥2,687.00 | 1.80K |
| 2026-05-27 | ¥2,705.00 | -2.56% | ¥2,775.00 | ¥2,775.00 | ¥2,705.00 | 3.10K |
| 2026-05-26 | ¥2,776.00 | +2.78% | ¥2,716.00 | ¥2,780.00 | ¥2,716.00 | 5.00K |
| 2026-05-25 | ¥2,701.00 | +2.12% | ¥2,681.00 | ¥2,725.00 | ¥2,675.00 | 3.30K |