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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,664	2,654	2,654	2,665	2,650	25,100
September 03, 2025	2,668	2,662	2,662	2,690	2,656	28,500
September 02, 2025	2,655	2,655	2,655	2,670	2,650	19,300
September 01, 2025	2,642	2,640	2,640	2,664	2,639	19,300
August 29, 2025	2,678	2,636	2,636	2,678	2,636	41,600
August 28, 2025	2,670	2,670	2,670	2,684	2,664	24,500
August 27, 2025	2,686	2,677	2,677	2,686	2,671	24,900
August 26, 2025	2,701	2,685	2,685	2,719	2,685	31,900
August 25, 2025	2,712	2,720	2,720	2,720	2,708	19,700
August 22, 2025	2,706	2,698	2,698	2,706	2,680	25,700
August 21, 2025	2,738	2,704	2,704	2,738	2,703	26,100
August 20, 2025	2,730	2,738	2,738	2,748	2,725	25,300
August 19, 2025	2,741	2,730	2,730	2,748	2,724	17,200
August 18, 2025	2,728	2,743	2,743	2,750	2,720	44,000
August 15, 2025	2,695	2,701	2,701	2,709	2,680	24,600
August 14, 2025	2,670	2,690	2,690	2,696	2,658	24,800
August 13, 2025	2,693	2,680	2,680	2,693	2,660	22,600
August 12, 2025	2,642	2,693	2,693	2,710	2,642	50,300
August 08, 2025	2,679	2,652	2,652	2,679	2,648	29,300
August 07, 2025	2,666	2,664	2,664	2,678	2,654	33,400
August 06, 2025	2,651	2,664	2,664	2,672	2,645	24,200
August 05, 2025	2,640	2,650	2,650	2,658	2,640	16,700
August 04, 2025	2,634	2,632	2,632	2,641	2,616	26,000
August 01, 2025	2,628	2,641	2,641	2,643	2,620	30,100
July 31, 2025	2,619	2,614	2,614	2,630	2,600	16,500
July 30, 2025	2,611	2,612	2,612	2,617	2,599	14,300
July 29, 2025	2,621	2,611	2,611	2,624	2,592	27,500
July 28, 2025	2,641	2,630	2,630	2,649	2,615	26,500
July 25, 2025	2,620	2,628	2,628	2,636	2,604	22,700
July 24, 2025	2,614	2,617	2,617	2,618	2,600	17,900
July 23, 2025	2,572	2,603	2,603	2,605	2,572	27,100
July 22, 2025	2,593	2,578	2,578	2,614	2,571	25,800
July 18, 2025	2,579	2,577	2,577	2,603	2,577	23,300
July 17, 2025	2,565	2,574	2,574	2,579	2,551	18,000
July 16, 2025	2,555	2,563	2,563	2,590	2,550	28,400
July 15, 2025	2,563	2,557	2,557	2,590	2,556	39,200
July 14, 2025	2,560	2,544	2,544	2,560	2,524	40,500
July 11, 2025	2,526	2,543	2,543	2,554	2,526	65,100
July 10, 2025	2,545	2,514	2,514	2,550	2,508	48,800
July 09, 2025	2,554	2,541	2,541	2,555	2,540	31,500
July 08, 2025	2,548	2,542	2,542	2,548	2,524	30,300
July 07, 2025	2,500	2,523	2,523	2,539	2,500	61,900
July 04, 2025	2,511	2,502	2,502	2,525	2,500	66,900
July 03, 2025	2,520	2,500	2,500	2,525	2,491	60,600
July 02, 2025	2,519	2,510	2,510	2,537	2,510	26,800
July 01, 2025	2,536	2,510	2,510	2,542	2,510	51,200

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