Yossix Holdings Co.,Ltd. - 3221.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	2,950	2,934	2,934	2,951	2,920	38,900
December 24, 2025	2,960	2,955	2,955	2,975	2,940	17,500
December 23, 2025	2,943	2,969	2,969	2,975	2,943	17,000
December 22, 2025	2,980	2,943	2,943	2,988	2,929	27,900
December 19, 2025	2,983	2,971	2,971	3,010	2,971	43,500
December 18, 2025	2,944	2,997	2,997	3,000	2,938	29,000
December 17, 2025	2,945	2,944	2,944	2,956	2,920	24,000
December 16, 2025	2,958	2,944	2,944	2,983	2,940	27,800
December 15, 2025	2,920	2,958	2,958	2,975	2,920	32,400
December 12, 2025	2,863	2,920	2,920	2,920	2,861	45,000
December 11, 2025	2,902	2,829	2,829	2,902	2,812	35,200
December 10, 2025	2,880	2,892	2,892	2,907	2,880	25,900
December 09, 2025	2,921	2,887	2,887	2,939	2,880	29,600
December 08, 2025	2,887	2,933	2,933	2,934	2,887	42,400
December 05, 2025	2,875	2,887	2,887	2,895	2,858	25,900
December 04, 2025	2,908	2,888	2,888	2,923	2,878	38,900
December 03, 2025	2,942	2,911	2,911	2,943	2,911	31,500
December 02, 2025	2,930	2,942	2,942	2,956	2,913	29,000
December 01, 2025	2,948	2,943	2,943	2,984	2,925	26,900
November 28, 2025	2,920	2,942	2,942	2,954	2,920	29,700
November 27, 2025	2,925	2,920	2,920	2,935	2,908	26,100
November 26, 2025	2,936	2,924	2,924	2,939	2,910	21,300
November 25, 2025	2,977	2,936	2,936	3,010	2,928	40,500
November 21, 2025	2,869	2,978	2,978	2,978	2,854	56,500
November 20, 2025	2,852	2,876	2,876	2,887	2,833	33,600
November 19, 2025	2,870	2,827	2,827	2,900	2,824	36,300
November 18, 2025	2,924	2,896	2,896	2,929	2,880	42,000
November 17, 2025	2,900	2,932	2,932	2,932	2,883	43,800
November 14, 2025	2,848	2,900	2,900	2,905	2,848	76,500
November 13, 2025	2,784	2,841	2,841	2,848	2,784	51,100
November 12, 2025	2,782	2,808	2,808	2,819	2,767	73,300
November 11, 2025	2,800	2,782	2,782	2,845	2,758	101,500
November 10, 2025	2,665	2,818	2,818	2,824	2,655	224,400
November 07, 2025	2,523	2,535	2,535	2,545	2,519	21,700
November 06, 2025	2,530	2,537	2,537	2,552	2,523	18,400
November 05, 2025	2,549	2,533	2,533	2,552	2,515	27,100
November 04, 2025	2,520	2,550	2,550	2,553	2,505	28,200
October 31, 2025	2,504	2,531	2,531	2,535	2,495	28,400
October 30, 2025	2,498	2,494	2,494	2,504	2,482	79,200
October 29, 2025	2,524	2,498	2,498	2,524	2,497	43,000
October 28, 2025	2,570	2,524	2,524	2,570	2,522	36,800
October 27, 2025	2,553	2,580	2,580	2,580	2,553	16,100
October 24, 2025	2,580	2,550	2,550	2,580	2,550	20,400
October 23, 2025	2,576	2,572	2,572	2,588	2,565	16,600
October 22, 2025	2,555	2,569	2,569	2,577	2,555	14,000
October 21, 2025	2,557	2,552	2,552	2,562	2,546	14,200
October 20, 2025	2,560	2,556	2,556	2,576	2,535	20,700
October 17, 2025	2,556	2,545	2,545	2,556	2,537	13,000
October 16, 2025	2,553	2,550	2,550	2,557	2,531	17,500
October 15, 2025	2,529	2,548	2,548	2,548	2,524	22,000
October 14, 2025	2,510	2,513	2,513	2,526	2,490	42,200
October 10, 2025	2,516	2,521	2,521	2,528	2,508	26,100
October 09, 2025	2,530	2,524	2,524	2,543	2,517	31,700
October 08, 2025	2,530	2,533	2,533	2,552	2,530	24,600
October 07, 2025	2,551	2,527	2,527	2,563	2,527	33,400
October 06, 2025	2,553	2,566	2,566	2,569	2,533	49,500
October 03, 2025	2,535	2,525	2,525	2,552	2,521	31,200
October 02, 2025	2,531	2,524	2,524	2,554	2,510	44,100
October 01, 2025	2,610	2,521	2,521	2,610	2,520	94,400
September 30, 2025	2,626	2,616	2,616	2,644	2,609	51,700

Yossix Holdings Co.,Ltd. (3221.T) JPX