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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	1,367	1,371	1,371	1,372	1,363	86,300
August 21, 2025	1,374	1,365	1,365	1,374	1,365	128,900
August 20, 2025	1,375	1,379	1,379	1,386	1,371	128,700
August 19, 2025	1,370	1,375	1,375	1,380	1,363	160,100
August 18, 2025	1,351	1,378	1,378	1,380	1,351	153,300
August 15, 2025	1,350	1,351	1,351	1,357	1,343	150,900
August 14, 2025	1,358	1,352	1,352	1,360	1,350	146,500
August 13, 2025	1,362	1,364	1,364	1,370	1,351	112,700
August 12, 2025	1,367	1,362	1,362	1,371	1,360	160,400
August 08, 2025	1,358	1,363	1,363	1,365	1,346	117,400
August 07, 2025	1,350	1,359	1,359	1,365	1,349	165,900
August 06, 2025	1,323	1,346	1,346	1,349	1,322	84,500
August 05, 2025	1,324	1,330	1,330	1,334	1,317	104,000
August 04, 2025	1,305	1,323	1,323	1,323	1,300	139,700
August 01, 2025	1,300	1,308	1,308	1,315	1,293	271,400
July 31, 2025	1,335	1,338	1,338	1,339	1,323	142,100
July 30, 2025	1,322	1,334	1,334	1,335	1,317	93,900
July 29, 2025	1,310	1,319	1,319	1,321	1,305	110,600
July 28, 2025	1,335	1,329	1,329	1,347	1,327	114,600
July 25, 2025	1,326	1,324	1,324	1,331	1,314	79,000
July 24, 2025	1,322	1,326	1,326	1,328	1,317	81,400
July 23, 2025	1,307	1,322	1,322	1,328	1,301	161,000
July 22, 2025	1,297	1,306	1,306	1,309	1,296	54,800
July 18, 2025	1,297	1,292	1,292	1,301	1,292	71,800
July 17, 2025	1,293	1,297	1,297	1,297	1,287	74,200
July 16, 2025	1,293	1,295	1,295	1,307	1,288	69,600
July 15, 2025	1,306	1,295	1,295	1,306	1,295	39,700
July 14, 2025	1,293	1,299	1,299	1,304	1,288	84,400
July 11, 2025	1,295	1,294	1,294	1,308	1,294	63,500
July 10, 2025	1,306	1,290	1,290	1,307	1,290	85,700
July 09, 2025	1,296	1,306	1,306	1,309	1,296	78,900
July 08, 2025	1,295	1,296	1,296	1,297	1,287	55,100
July 07, 2025	1,298	1,295	1,295	1,300	1,286	62,700
July 04, 2025	1,301	1,301	1,301	1,308	1,294	112,400
July 03, 2025	1,299	1,286	1,286	1,303	1,280	88,700
July 02, 2025	1,280	1,294	1,294	1,299	1,278	79,100
July 01, 2025	1,295	1,286	1,286	1,301	1,280	111,500
June 30, 2025	1,311	1,309	1,309	1,318	1,298	184,500
June 27, 2025	1,293	1,298	1,298	1,307	1,288	173,100
June 26, 2025	1,281	1,295	1,295	1,295	1,281	78,100
June 25, 2025	1,279	1,281	1,281	1,285	1,269	71,500
June 24, 2025	1,299	1,282	1,282	1,300	1,280	50,800
June 23, 2025	1,281	1,289	1,289	1,295	1,278	57,100
June 20, 2025	1,289	1,288	1,288	1,298	1,285	95,300
June 19, 2025	1,283	1,284	1,284	1,288	1,276	41,100
June 18, 2025	1,284	1,283	1,283	1,295	1,277	60,600
June 17, 2025	1,285	1,283	1,283	1,285	1,277	54,900
June 16, 2025	1,280	1,285	1,285	1,287	1,278	40,600
June 13, 2025	1,278	1,274	1,274	1,278	1,269	53,500
June 12, 2025	1,279	1,282	1,282	1,284	1,273	56,300
June 11, 2025	1,281	1,287	1,287	1,287	1,278	57,600
June 10, 2025	1,284	1,276	1,276	1,293	1,276	95,400
June 09, 2025	1,293	1,283	1,283	1,293	1,279	42,000
June 06, 2025	1,282	1,284	1,284	1,297	1,280	49,500
June 05, 2025	1,277	1,281	1,281	1,285	1,275	33,600
June 04, 2025	1,283	1,279	1,279	1,290	1,221	201,900
June 03, 2025	1,298	1,279	1,279	1,298	1,278	77,500
June 02, 2025	1,291	1,293	1,293	1,297	1,283	62,600
May 30, 2025	1,286	1,300	1,300	1,303	1,282	149,400
May 29, 2025	1,290	1,292	1,292	1,296	1,287	51,800

Yondenko Corporation (1939.T) JPX