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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	2,557	2,526	2,526	2,557	2,525	42,300
June 27, 2025	2,540	2,537	2,537	2,550	2,530	37,900
June 26, 2025	2,522	2,539	2,539	2,545	2,518	31,100
June 25, 2025	2,560	2,522	2,522	2,560	2,510	48,400
June 24, 2025	2,600	2,560	2,560	2,600	2,540	41,900
June 23, 2025	2,575	2,590	2,590	2,606	2,560	32,900
June 20, 2025	2,574	2,572	2,572	2,584	2,563	22,800
June 19, 2025	2,553	2,583	2,583	2,583	2,553	18,200
June 18, 2025	2,560	2,553	2,553	2,579	2,552	26,000
June 17, 2025	2,528	2,549	2,549	2,564	2,528	34,300
June 16, 2025	2,490	2,521	2,521	2,521	2,488	28,200
June 13, 2025	2,524	2,487	2,487	2,531	2,476	88,300
June 12, 2025	2,551	2,531	2,531	2,551	2,526	29,100
June 11, 2025	2,537	2,550	2,550	2,555	2,536	17,800
June 10, 2025	2,550	2,536	2,536	2,569	2,533	34,200
June 09, 2025	2,523	2,541	2,541	2,551	2,523	39,300
June 06, 2025	2,513	2,504	2,504	2,527	2,503	23,900
June 05, 2025	2,517	2,506	2,506	2,540	2,500	37,500
June 04, 2025	2,515	2,513	2,513	2,546	2,502	39,300
June 03, 2025	2,533	2,505	2,505	2,550	2,505	38,800
June 02, 2025	2,593	2,536	2,536	2,593	2,529	68,900
May 30, 2025	2,581	2,590	2,590	2,606	2,570	39,100
May 29, 2025	2,623	2,590	2,590	2,630	2,590	88,300
May 28, 2025	2,700	2,633	2,633	2,700	2,633	49,200
May 27, 2025	2,660	2,687	2,687	2,693	2,660	13,800
May 26, 2025	2,648	2,660	2,660	2,665	2,646	12,400
May 23, 2025	2,623	2,648	2,648	2,659	2,623	15,500

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