Tokyo - Delayed Quote JPY

The Yonkyu Co.,Ltd. (9955.T)

2,141.00
+3.00
+(0.14%)
At close: May 23 at 3:23:53 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 23, 20252,135.002,150.002,135.002,141.002,141.005,300
May 22, 20252,123.002,139.002,123.002,138.002,138.002,800
May 21, 20252,122.002,124.002,116.002,123.002,123.003,200
May 20, 20252,115.002,124.002,115.002,122.002,122.002,300
May 19, 20252,102.002,119.002,102.002,115.002,115.003,800
May 16, 20252,103.002,108.002,100.002,101.002,101.004,500
May 15, 20252,102.002,108.002,100.002,103.002,103.004,500
May 14, 20252,113.002,119.002,102.002,109.002,109.003,700
May 13, 20252,116.002,122.002,104.002,104.002,104.005,800
May 12, 20252,115.002,120.002,106.002,113.002,113.005,000
May 9, 20252,120.002,123.002,110.002,110.002,110.003,600
May 8, 20252,135.002,135.002,108.002,108.002,108.0015,600
May 7, 20252,132.002,145.002,123.002,135.002,135.009,400
May 2, 20252,134.002,134.002,121.002,124.002,124.003,700
May 1, 20252,124.002,134.002,121.002,124.002,124.006,000
Apr 30, 20252,126.002,133.002,121.002,133.002,133.005,100
Apr 28, 20252,136.002,137.002,124.002,134.002,134.004,800
Apr 25, 20252,130.002,138.002,120.002,120.002,120.006,500
Apr 24, 20252,122.002,139.002,121.002,130.002,130.005,200
Apr 23, 20252,136.002,143.002,120.002,121.002,121.007,300
Apr 22, 20252,115.002,138.002,112.002,138.002,138.005,600
Apr 21, 20252,119.002,119.002,107.002,115.002,115.007,200
Apr 18, 20252,118.002,118.002,100.002,102.002,102.003,000
Apr 17, 20252,115.002,115.002,106.002,106.002,106.002,000
Apr 16, 20252,109.002,115.002,100.002,115.002,115.002,600
Apr 15, 20252,119.002,119.002,100.002,100.002,100.004,700
Apr 14, 20252,100.002,119.002,100.002,101.002,101.003,200
Apr 11, 20252,077.002,106.002,063.002,100.002,100.003,700
Apr 10, 20252,120.002,149.002,088.002,108.002,108.003,900
Apr 9, 20252,086.002,086.002,066.002,070.002,070.003,700
Apr 8, 20252,052.002,097.002,032.002,086.002,086.006,600
Apr 7, 20252,008.002,028.001,998.002,017.002,017.0016,900
Apr 4, 20252,080.002,097.002,076.002,083.002,083.009,500
Apr 3, 20252,100.002,120.002,099.002,104.002,104.0011,000
Apr 2, 20252,139.002,139.002,121.002,121.002,121.008,100
Apr 1, 20252,141.002,148.002,138.002,138.002,138.006,400
Mar 31, 20252,158.002,178.002,135.002,140.002,140.0014,300
Mar 28, 2025 17 Dividend
Mar 28, 20252,143.002,176.002,123.002,152.002,152.0023,500
Mar 27, 20252,215.002,218.002,212.002,213.002,196.0011,100
Mar 26, 20252,216.002,219.002,209.002,214.002,196.997,100
Mar 25, 20252,206.002,214.002,206.002,210.002,193.026,300
Mar 24, 20252,199.002,209.002,199.002,206.002,189.055,900
Mar 21, 20252,198.002,200.002,195.002,198.002,181.126,000
Mar 19, 20252,198.002,199.002,193.002,196.002,179.133,200
Mar 18, 20252,192.002,204.002,192.002,199.002,182.116,300
Mar 17, 20252,188.002,193.002,180.002,193.002,176.156,600
Mar 14, 20252,196.002,205.002,195.002,195.002,178.142,400
Mar 13, 20252,196.002,210.002,192.002,199.002,182.113,600
Mar 12, 20252,200.002,200.002,191.002,198.002,181.122,500
Mar 11, 20252,200.002,206.002,190.002,202.002,185.085,300
Mar 10, 20252,211.002,211.002,200.002,205.002,188.066,700
Mar 7, 20252,215.002,216.002,205.002,211.002,194.025,000
Mar 6, 20252,212.002,224.002,210.002,220.002,202.953,100
Mar 5, 20252,209.002,209.002,204.002,209.002,192.032,200
Mar 4, 20252,201.002,214.002,201.002,209.002,192.038,800
Mar 3, 20252,220.002,232.002,211.002,212.002,195.0111,100
Feb 28, 20252,230.002,234.002,200.002,234.002,216.8417,100
Feb 27, 20252,161.002,230.002,161.002,219.002,201.9540,500
Feb 26, 20252,102.002,114.002,100.002,101.002,084.863,800
Feb 25, 20252,113.002,125.002,107.002,111.002,094.784,100
Feb 21, 20252,110.002,114.002,108.002,113.002,096.771,000
Feb 20, 20252,115.002,115.002,110.002,110.002,093.79900
Feb 19, 20252,118.002,118.002,111.002,115.002,098.751,200
Feb 18, 20252,127.002,127.002,119.002,119.002,102.72900
Feb 17, 20252,128.002,128.002,111.002,127.002,110.661,000
Feb 14, 20252,124.002,133.002,106.002,127.002,110.662,800
Feb 13, 20252,145.002,145.002,116.002,139.002,122.571,100
Feb 12, 20252,118.002,148.002,114.002,148.002,131.501,800
Feb 10, 20252,139.002,140.002,105.002,120.002,103.714,600
Feb 7, 20252,150.002,150.002,133.002,139.002,122.573,100
Feb 6, 20252,137.002,150.002,137.002,150.002,133.482,900
Feb 5, 20252,111.002,160.002,100.002,150.002,133.488,600
Feb 4, 20252,100.002,111.002,098.002,111.002,094.782,100
Feb 3, 20252,100.002,100.002,080.002,080.002,064.022,200
Jan 31, 20252,094.002,120.002,092.002,105.002,088.834,600
Jan 30, 20252,092.002,096.002,092.002,094.002,077.91500
Jan 29, 20252,092.002,092.002,081.002,090.002,073.941,200
Jan 28, 20252,080.002,083.002,079.002,080.002,064.02600
Jan 27, 20252,073.002,077.002,063.002,067.002,051.121,100
Jan 24, 20252,049.002,070.002,046.002,070.002,054.101,500
Jan 23, 20252,050.002,064.002,049.002,049.002,033.261,200
Jan 22, 20252,061.002,062.002,053.002,053.002,037.23700
Jan 21, 20252,062.002,065.002,061.002,065.002,049.141,200
Jan 20, 20252,066.002,067.002,051.002,061.002,045.17700
Jan 17, 20252,053.002,060.002,045.002,045.002,029.292,100
Jan 16, 20252,075.002,080.002,067.002,068.002,052.111,100
Jan 15, 20252,070.002,072.002,070.002,072.002,056.08700
Jan 14, 20252,072.002,072.002,057.002,070.002,054.102,200
Jan 10, 20252,046.002,060.002,046.002,060.002,044.18800
Jan 9, 20252,054.002,070.002,046.002,064.002,048.142,200
Jan 8, 20252,055.002,056.002,045.002,054.002,038.221,700
Jan 7, 20252,049.002,051.002,044.002,050.002,034.252,600
Jan 6, 20252,029.002,040.002,028.002,040.002,024.332,300
Dec 30, 20242,040.002,043.002,025.002,041.002,025.322,500
Dec 27, 20241,995.002,019.001,995.002,016.002,000.511,700
Dec 26, 20241,992.001,993.001,990.001,992.001,976.704,900
Dec 25, 20241,992.001,995.001,990.001,992.001,976.704,600
Dec 24, 20242,006.002,006.001,990.001,992.001,976.705,900
Dec 23, 20242,002.002,002.001,991.001,991.001,975.717,400
Dec 20, 20242,007.002,007.002,001.002,006.001,990.591,700
Dec 19, 20242,001.002,005.002,001.002,001.001,985.632,400
Dec 18, 20242,003.002,006.002,001.002,005.001,989.601,400
Dec 17, 20242,004.002,006.002,003.002,003.001,987.612,200
Dec 16, 20242,012.002,012.002,005.002,005.001,989.602,500
Dec 13, 20242,004.002,007.002,002.002,004.001,988.611,500
Dec 12, 20242,000.002,005.002,000.002,005.001,989.602,400
Dec 11, 20242,002.002,004.002,000.002,000.001,984.642,700
Dec 10, 20242,003.002,003.002,001.002,002.001,986.621,300
Dec 9, 20242,000.002,005.002,000.002,000.001,984.641,800
Dec 6, 20242,017.002,017.002,004.002,004.001,988.611,000
Dec 5, 20242,035.002,035.001,995.002,007.001,991.583,000
Dec 4, 20242,025.002,025.002,008.002,008.001,992.572,000
Dec 3, 20241,995.002,025.001,995.002,025.002,009.446,000
Dec 2, 20241,983.001,995.001,983.001,995.001,979.673,000
Nov 29, 20241,979.001,985.001,979.001,982.001,966.771,700
Nov 28, 20241,975.001,978.001,972.001,977.001,961.811,500
Nov 27, 20241,975.001,975.001,970.001,975.001,959.83700
Nov 26, 20241,982.001,984.001,970.001,970.001,954.872,300
Nov 25, 20241,970.001,984.001,970.001,984.001,968.763,800
Nov 22, 20241,961.001,976.001,960.001,971.001,955.862,100
Nov 21, 20241,972.001,972.001,960.001,961.001,945.943,000
Nov 20, 20241,988.001,990.001,960.001,972.001,956.854,800
Nov 19, 20241,960.001,996.001,950.001,990.001,974.718,500
Nov 18, 20241,993.001,993.001,921.001,960.001,944.9418,500
Nov 15, 20242,025.002,025.001,985.001,992.001,976.7017,300
Nov 14, 20242,030.002,040.002,000.002,029.002,013.416,500
Nov 13, 20242,065.002,070.002,029.002,029.002,013.4111,800
Nov 12, 20242,071.002,075.002,059.002,060.002,044.187,100
Nov 11, 20242,071.002,077.002,071.002,071.002,055.091,700
Nov 8, 20242,071.002,072.002,070.002,070.002,054.101,000
Nov 7, 20242,070.002,076.002,065.002,071.002,055.091,200
Nov 6, 20242,066.002,074.002,065.002,069.002,053.111,100
Nov 5, 20242,062.002,076.002,060.002,076.002,060.052,700
Nov 1, 20242,075.002,077.002,062.002,062.002,046.161,000
Oct 31, 20242,065.002,075.002,065.002,075.002,059.061,200
Oct 30, 20242,070.002,073.002,070.002,073.002,057.08800
Oct 29, 20242,074.002,074.002,057.002,061.002,045.17800
Oct 28, 20242,054.002,073.002,054.002,073.002,057.081,000
Oct 25, 20242,063.002,063.002,056.002,056.002,040.21200
Oct 24, 20242,064.002,064.002,053.002,063.002,047.15900
Oct 23, 20242,055.002,065.002,053.002,065.002,049.141,200
Oct 22, 20242,070.002,070.002,055.002,055.002,039.211,100
Oct 21, 20242,059.002,059.002,057.002,057.002,041.20800
Oct 18, 20242,060.002,080.002,057.002,059.002,043.182,000
Oct 17, 20242,060.002,064.002,060.002,060.002,044.18500
Oct 16, 20242,061.002,076.002,057.002,061.002,045.171,200
Oct 15, 20242,060.002,074.002,057.002,066.002,050.133,900
Oct 11, 20242,061.002,069.002,060.002,060.002,044.183,800
Oct 10, 20242,071.002,071.002,060.002,061.002,045.172,000
Oct 9, 20242,076.002,080.002,070.002,071.002,055.091,000
Oct 8, 20242,063.002,076.002,063.002,076.002,060.051,400
Oct 7, 20242,060.002,076.002,060.002,076.002,060.053,300
Oct 4, 20242,060.002,063.002,060.002,060.002,044.181,200
Oct 3, 20242,053.002,069.002,053.002,060.002,044.184,500
Oct 2, 20242,063.002,072.002,060.002,072.002,056.081,400
Oct 1, 20242,063.002,083.002,063.002,063.002,047.15700
Sep 30, 20242,055.002,070.002,055.002,063.002,047.151,900
Sep 27, 20242,059.002,086.002,054.002,058.002,042.192,200
Sep 26, 20242,051.002,079.002,051.002,064.002,048.145,000
Sep 25, 20242,060.002,060.002,052.002,052.002,036.241,600
Sep 24, 20242,074.002,074.002,057.002,060.002,044.182,400
Sep 20, 20242,063.002,076.002,058.002,058.002,042.192,100
Sep 19, 20242,058.002,070.002,055.002,070.002,054.102,200
Sep 18, 20242,058.002,077.002,058.002,059.002,043.181,100
Sep 17, 20242,060.002,060.002,057.002,057.002,041.20500
Sep 13, 20242,059.002,070.002,058.002,061.002,045.17700
Sep 12, 20242,060.002,075.002,059.002,059.002,043.181,200
Sep 11, 20242,060.002,062.002,060.002,060.002,044.181,400
Sep 10, 20242,053.002,076.002,053.002,060.002,044.181,400
Sep 9, 20242,050.002,088.002,045.002,052.002,036.242,500
Sep 6, 20242,084.002,084.002,060.002,062.002,046.162,000
Sep 5, 20242,081.002,087.002,077.002,077.002,061.042,700
Sep 4, 20242,092.002,099.002,086.002,088.002,071.963,400
Sep 3, 20242,100.002,100.002,091.002,093.002,076.921,800
Sep 2, 20242,101.002,101.002,090.002,100.002,083.872,500
Aug 30, 20242,090.002,095.002,090.002,095.002,078.91800
Aug 29, 20242,090.002,095.002,090.002,090.002,073.941,600
Aug 28, 20242,098.002,098.002,090.002,090.002,073.94800
Aug 27, 20242,098.002,098.002,089.002,092.002,075.932,100
Aug 26, 20242,091.002,098.002,091.002,098.002,081.881,600
Aug 23, 20242,090.002,094.002,090.002,090.002,073.942,200
Aug 22, 20242,091.002,094.002,081.002,094.002,077.913,100
Aug 21, 20242,079.002,092.002,077.002,091.002,074.942,500
Aug 20, 20242,078.002,090.002,075.002,076.002,060.055,700
Aug 19, 20242,080.002,080.002,072.002,072.002,056.085,600
Aug 16, 20242,089.002,089.002,079.002,080.002,064.026,400
Aug 15, 20242,088.002,090.002,086.002,088.002,071.963,100
Aug 14, 20242,095.002,098.002,085.002,088.002,071.965,000
Aug 13, 20242,097.002,114.002,084.002,091.002,074.946,700
Aug 9, 20242,110.002,110.002,078.002,098.002,081.883,200
Aug 8, 20242,099.002,130.002,071.002,100.002,083.877,000
Aug 7, 20242,098.002,120.002,052.002,099.002,082.884,400
Aug 6, 20242,000.002,120.002,000.002,099.002,082.889,300
Aug 5, 20242,181.002,181.002,009.002,031.002,015.4013,200
Aug 2, 20242,199.002,199.002,185.002,185.002,168.226,900
Aug 1, 20242,212.002,218.002,199.002,199.002,182.117,700
Jul 31, 20242,219.002,220.002,213.002,216.002,198.981,000
Jul 30, 20242,222.002,222.002,213.002,215.002,197.982,000
Jul 29, 20242,220.002,225.002,217.002,218.002,200.962,200
Jul 26, 20242,224.002,227.002,219.002,219.002,201.953,000
Jul 25, 20242,230.002,235.002,223.002,234.002,216.844,100
Jul 24, 20242,236.002,240.002,231.002,231.002,213.861,700
Jul 23, 20242,243.002,243.002,233.002,239.002,221.801,400
Jul 22, 20242,243.002,243.002,230.002,240.002,222.795,900
Jul 19, 20242,227.002,235.002,221.002,235.002,217.834,900
Jul 18, 20242,224.002,227.002,220.002,227.002,209.893,000
Jul 17, 20242,232.002,235.002,225.002,225.002,207.914,200
Jul 16, 20242,225.002,232.002,221.002,231.002,213.862,000
Jul 12, 20242,230.002,234.002,226.002,231.002,213.862,300
Jul 11, 20242,220.002,223.002,215.002,220.002,202.951,800
Jul 10, 20242,211.002,220.002,210.002,220.002,202.951,500
Jul 9, 20242,204.002,221.002,204.002,218.002,200.964,700
Jul 8, 20242,229.002,231.002,206.002,207.002,190.055,500
Jul 5, 20242,222.002,247.002,207.002,219.002,201.9515,100
Jul 4, 20242,211.002,212.002,203.002,209.002,192.032,000
Jul 3, 20242,205.002,213.002,205.002,211.002,194.022,700
Jul 2, 20242,208.002,208.002,201.002,201.002,184.091,400
Jul 1, 20242,201.002,202.002,200.002,200.002,183.102,500
Jun 28, 20242,205.002,208.002,200.002,200.002,183.104,700
Jun 27, 20242,200.002,206.002,199.002,201.002,184.093,900
Jun 26, 20242,203.002,207.002,196.002,201.002,184.0910,000
Jun 25, 20242,211.002,212.002,200.002,203.002,186.087,000
Jun 24, 20242,215.002,216.002,210.002,214.002,196.992,200
Jun 21, 20242,218.002,227.002,214.002,214.002,196.991,500
Jun 20, 20242,230.002,231.002,218.002,218.002,200.961,700
Jun 19, 20242,215.002,230.002,210.002,230.002,212.872,800
Jun 18, 20242,213.002,216.002,213.002,215.002,197.98900
Jun 17, 20242,216.002,216.002,215.002,216.002,198.98700
Jun 14, 20242,219.002,219.002,214.002,216.002,198.98700
Jun 13, 20242,220.002,223.002,211.002,219.002,201.95900
Jun 12, 20242,218.002,218.002,213.002,213.002,196.00500
Jun 11, 20242,211.002,223.002,210.002,210.002,193.022,400
Jun 10, 20242,214.002,222.002,209.002,210.002,193.021,300
Jun 7, 20242,220.002,220.002,210.002,212.002,195.011,100
Jun 6, 20242,211.002,220.002,210.002,210.002,193.023,700
Jun 5, 20242,214.002,216.002,211.002,211.002,194.021,900
Jun 4, 20242,216.002,217.002,210.002,215.002,197.982,900
Jun 3, 20242,215.002,216.002,214.002,214.002,196.992,000
May 31, 20242,210.002,216.002,210.002,215.002,197.981,500
May 30, 20242,224.002,224.002,210.002,210.002,193.025,400
May 29, 20242,226.002,229.002,224.002,224.002,206.921,300
May 28, 20242,224.002,229.002,224.002,226.002,208.902,400
May 27, 20242,229.002,229.002,224.002,224.002,206.921,600
May 24, 20242,221.002,229.002,221.002,223.002,205.921,400
May 23, 20242,229.002,230.002,221.002,230.002,212.871,900

Related Tickers

600108.SS YASHENG GP
2.8700
-1.03%
 
600095.SS XIANGCAI
8.19
-2.27%
 
Z85.HA Austevoll Seafood ASA
8.51
+1.07%
 
AUSSo.XC
 
GR8.MU Grieg Seafood ASA
6.12
-3.24%
 
002041.SZ ShanDongDenghai Seeds Co.,Ltd
9.81
-1.80%
 
SALRY SalMar ASA
11.10
0.00%
 
GR8.SG Grieg Seafood ASA
6.54
+5.92%
 
APEX.BO Apex Frozen Foods Limited
220.60
+1.36%
 
Z85.BE Austevoll Seafood ASA
8.56
+0.94%