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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	2,701	2,651	2,651	2,702	2,651	133,800
September 26, 2025	2,736	2,771	2,771	2,771	2,734	208,300
September 25, 2025	2,740	2,735	2,735	2,740	2,733	68,500
September 24, 2025	2,739	2,736	2,736	2,740	2,725	54,800
September 22, 2025	2,735	2,725	2,725	2,742	2,723	36,600
September 19, 2025	2,705	2,743	2,743	2,743	2,690	40,100
September 18, 2025	2,672	2,697	2,697	2,704	2,671	32,100
September 17, 2025	2,662	2,672	2,672	2,679	2,657	32,100
September 16, 2025	2,667	2,662	2,662	2,668	2,657	27,900
September 12, 2025	2,652	2,652	2,652	2,662	2,651	22,300
September 11, 2025	2,652	2,652	2,652	2,662	2,651	24,200
September 10, 2025	2,665	2,664	2,664	2,675	2,661	13,700
September 09, 2025	2,666	2,663	2,663	2,678	2,653	26,900
September 08, 2025	2,682	2,650	2,650	2,682	2,650	52,900
September 05, 2025	2,648	2,654	2,654	2,664	2,636	29,800

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