Yondenko Corporation - 1939.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,010	2,011	2,011	2,020	1,996	60,900
February 19, 2026	2,001	2,016	2,016	2,017	1,982	86,900
February 18, 2026	2,030	2,001	2,001	2,030	2,000	110,500
February 17, 2026	2,018	2,006	2,006	2,043	2,000	109,100
February 16, 2026	2,004	2,024	2,024	2,035	1,966	217,100
February 13, 2026	2,050	2,002	2,002	2,053	1,991	217,600
February 12, 2026	2,033	2,055	2,055	2,063	2,028	146,100
February 10, 2026	2,032	2,026	2,026	2,036	2,010	148,700
February 09, 2026	2,000	2,029	2,029	2,046	1,992	212,800
February 06, 2026	1,944	1,958	1,958	1,970	1,922	154,500
February 05, 2026	1,944	1,940	1,940	1,954	1,922	168,200
February 04, 2026	1,910	1,938	1,938	1,965	1,895	253,900
February 03, 2026	1,850	1,906	1,906	1,916	1,841	261,700
February 02, 2026	1,826	1,830	1,830	1,864	1,775	481,900
January 30, 2026	1,707	1,674	1,674	1,707	1,660	178,500
January 29, 2026	1,724	1,707	1,707	1,724	1,687	142,200
January 28, 2026	1,721	1,724	1,724	1,725	1,707	119,200
January 27, 2026	1,715	1,732	1,732	1,732	1,701	140,000
January 26, 2026	1,720	1,720	1,720	1,731	1,707	182,000
January 23, 2026	1,720	1,730	1,730	1,742	1,717	107,500
January 22, 2026	1,694	1,718	1,718	1,732	1,694	181,300
January 21, 2026	1,650	1,694	1,694	1,694	1,641	109,300
January 20, 2026	1,693	1,658	1,658	1,693	1,652	137,600
January 19, 2026	1,700	1,698	1,698	1,716	1,682	124,600
January 16, 2026	1,681	1,707	1,707	1,717	1,676	152,400
January 15, 2026	1,645	1,678	1,678	1,687	1,637	160,400
January 14, 2026	1,627	1,647	1,647	1,647	1,623	117,500
January 13, 2026	1,613	1,625	1,625	1,632	1,601	156,200
January 09, 2026	1,584	1,598	1,598	1,598	1,580	71,700
January 08, 2026	1,577	1,586	1,586	1,593	1,571	65,300
January 07, 2026	1,577	1,575	1,575	1,586	1,568	101,200
January 06, 2026	1,562	1,577	1,577	1,588	1,562	77,100
January 05, 2026	1,559	1,562	1,562	1,570	1,550	93,900
December 30, 2025	1,556	1,558	1,558	1,570	1,550	66,900
December 29, 2025	1,550	1,561	1,561	1,561	1,543	67,200
December 26, 2025	1,549	1,532	1,532	1,551	1,528	60,700
December 25, 2025	1,540	1,544	1,544	1,545	1,535	31,100
December 24, 2025	1,534	1,539	1,539	1,555	1,532	80,800
December 23, 2025	1,540	1,530	1,530	1,543	1,527	99,800
December 22, 2025	1,520	1,540	1,540	1,544	1,514	103,300
December 19, 2025	1,494	1,510	1,510	1,510	1,490	66,800
December 18, 2025	1,480	1,487	1,487	1,491	1,476	41,000
December 17, 2025	1,491	1,481	1,481	1,491	1,472	51,100
December 16, 2025	1,492	1,483	1,483	1,504	1,482	117,100
December 15, 2025	1,475	1,492	1,492	1,492	1,469	48,300
December 12, 2025	1,464	1,478	1,478	1,478	1,458	85,400
December 11, 2025	1,466	1,445	1,445	1,468	1,445	85,500
December 10, 2025	1,469	1,466	1,466	1,469	1,456	91,600
December 09, 2025	1,473	1,458	1,458	1,478	1,451	51,600
December 08, 2025	1,455	1,467	1,467	1,470	1,453	72,700
December 05, 2025	1,467	1,453	1,453	1,472	1,452	51,600
December 04, 2025	1,463	1,467	1,467	1,472	1,461	40,600
December 03, 2025	1,475	1,463	1,463	1,475	1,454	57,800
December 02, 2025	1,489	1,465	1,465	1,489	1,463	65,400
December 01, 2025	1,518	1,488	1,488	1,518	1,484	92,800
November 28, 2025	1,495	1,509	1,509	1,511	1,487	150,500
November 27, 2025	1,501	1,489	1,489	1,509	1,487	87,900
November 26, 2025	1,475	1,492	1,492	1,494	1,475	84,100
November 25, 2025	1,459	1,471	1,471	1,476	1,458	72,400
November 21, 2025	1,423	1,455	1,455	1,455	1,423	81,100

Yondenko Corporation (1939.T) JPX