Tokyo - Delayed Quote JPY

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

2,590.00
-43.00
(-1.63%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 29, 20252,623.002,630.002,591.002,590.002,590.0088,300
May 28, 20252,700.002,700.002,633.002,633.002,633.0049,200
May 27, 20252,660.002,693.002,660.002,687.002,687.0013,800
May 26, 20252,648.002,665.002,646.002,660.002,660.0012,400
May 23, 20252,623.002,659.002,623.002,648.002,648.0015,500
May 22, 20252,610.002,634.002,599.002,612.002,612.0022,800
May 21, 20252,633.002,662.002,617.002,626.002,626.0019,200
May 20, 20252,672.002,684.002,630.002,633.002,633.0034,800
May 19, 20252,660.002,679.002,635.002,672.002,672.0032,900
May 16, 20252,634.002,678.002,628.002,666.002,666.0019,800
May 15, 20252,660.002,660.002,618.002,634.002,634.0028,700
May 14, 20252,661.002,674.002,620.002,651.002,651.0040,500
May 13, 20252,699.002,707.002,661.002,670.002,670.0024,200
May 12, 20252,713.002,713.002,643.002,669.002,669.0059,300
May 9, 20252,717.002,744.002,710.002,711.002,711.0022,000
May 8, 20252,731.002,731.002,701.002,717.002,717.0015,100
May 7, 20252,710.002,763.002,709.002,726.002,726.0033,900
May 2, 20252,723.002,742.002,700.002,715.002,715.0018,500
May 1, 20252,754.002,764.002,709.002,726.002,726.0028,600
Apr 30, 20252,780.002,780.002,753.002,767.002,767.0012,400
Apr 28, 20252,777.002,815.002,777.002,779.002,779.0025,100
Apr 25, 20252,792.002,796.002,762.002,765.002,765.0026,600
Apr 24, 20252,832.002,848.002,783.002,792.002,792.0016,000
Apr 23, 20252,855.002,859.002,823.002,832.002,832.0024,700
Apr 22, 20252,831.002,849.002,813.002,838.002,838.0020,100
Apr 21, 20252,818.002,832.002,807.002,831.002,831.0018,200
Apr 18, 20252,748.002,803.002,748.002,802.002,802.0023,500
Apr 17, 20252,725.002,738.002,685.002,725.002,725.0017,600
Apr 16, 20252,706.002,737.002,706.002,717.002,717.0014,500
Apr 15, 20252,717.002,734.002,702.002,704.002,704.006,800
Apr 14, 20252,727.002,733.002,712.002,712.002,712.0016,800
Apr 11, 20252,700.002,732.002,650.002,728.002,728.0030,300
Apr 10, 20252,717.002,741.002,657.002,702.002,702.0032,200
Apr 9, 20252,587.002,620.002,561.002,604.002,604.0037,500
Apr 8, 20252,544.002,626.002,531.002,613.002,613.0043,000
Apr 7, 20252,400.002,493.002,357.002,445.002,445.0066,900
Apr 4, 20252,602.002,612.002,524.002,566.002,566.0071,900
Apr 3, 20252,670.002,695.002,628.002,651.002,651.0059,400
Apr 2, 20252,734.002,735.002,701.002,720.002,720.0024,100
Apr 1, 20252,734.002,739.002,701.002,706.002,706.0031,900
Mar 31, 20252,777.002,792.002,726.002,731.002,731.0052,700
Mar 28, 2025 14 Dividend
Mar 28, 20252,833.002,840.002,794.002,794.002,794.00143,400
Mar 27, 20252,871.002,895.002,867.002,895.002,881.00241,100
Mar 26, 20252,865.002,867.002,855.002,867.002,853.1448,400
Mar 25, 20252,870.002,870.002,841.002,856.002,842.1941,000
Mar 24, 20252,900.002,900.002,839.002,856.002,842.1960,000
Mar 21, 20252,885.002,892.002,861.002,865.002,851.1545,000
Mar 19, 20252,891.002,912.002,885.002,888.002,874.0330,200
Mar 18, 20252,910.002,922.002,888.002,890.002,876.0240,100
Mar 17, 20252,881.002,895.002,866.002,889.002,875.0331,000
Mar 14, 20252,872.002,883.002,842.002,877.002,863.0930,500
Mar 13, 20252,900.002,900.002,875.002,881.002,867.0725,700
Mar 12, 20252,890.002,902.002,870.002,888.002,874.0321,200
Mar 11, 20252,902.002,919.002,873.002,886.002,872.0430,700
Mar 10, 20252,947.002,952.002,900.002,908.002,893.9424,200
Mar 7, 20252,921.002,942.002,887.002,930.002,915.8332,200
Mar 6, 20252,942.002,942.002,903.002,921.002,906.8728,300
Mar 5, 20252,832.002,930.002,812.002,910.002,895.9349,200
Mar 4, 20252,830.002,840.002,798.002,812.002,798.4033,500
Mar 3, 20252,864.002,885.002,830.002,830.002,816.3131,800
Feb 28, 20252,820.002,860.002,820.002,832.002,818.3045,600
Feb 27, 20252,869.002,872.002,827.002,838.002,824.2835,700
Feb 26, 20252,851.002,875.002,831.002,851.002,837.2129,200
Feb 25, 20252,774.002,843.002,759.002,839.002,825.2747,500
Feb 21, 20252,787.002,800.002,771.002,776.002,762.5857,900
Feb 20, 20252,808.002,822.002,780.002,787.002,773.5284,000
Feb 19, 20252,827.002,831.002,812.002,820.002,806.3683,600
Feb 18, 20252,814.002,830.002,786.002,823.002,809.3554,200
Feb 17, 20252,831.002,864.002,815.002,820.002,806.3626,800
Feb 14, 20252,890.002,890.002,830.002,830.002,816.3136,500
Feb 13, 20252,886.002,910.002,879.002,893.002,879.0122,600
Feb 12, 20252,913.002,913.002,877.002,879.002,865.0839,100
Feb 10, 20252,900.002,938.002,894.002,898.002,883.9951,200
Feb 7, 20252,907.002,951.002,905.002,941.002,926.7847,000
Feb 6, 20252,934.002,938.002,909.002,932.002,917.8224,800
Feb 5, 20252,916.002,929.002,906.002,923.002,908.8615,100
Feb 4, 20252,945.002,958.002,901.002,901.002,886.9765,000
Feb 3, 20253,025.003,025.002,939.002,939.002,924.7955,500
Jan 31, 20253,055.003,055.003,010.003,025.003,010.3712,300
Jan 30, 20253,035.003,055.003,005.003,050.003,035.2523,900
Jan 29, 20253,030.003,030.002,966.003,000.002,985.4932,800
Jan 28, 20252,995.003,040.002,981.003,040.003,025.3016,600
Jan 27, 20252,978.002,987.002,966.002,979.002,964.5912,900
Jan 24, 20252,977.002,993.002,952.002,962.002,947.6814,300
Jan 23, 20252,955.002,968.002,935.002,950.002,935.7315,100
Jan 22, 20252,970.002,978.002,942.002,955.002,940.7117,000
Jan 21, 20252,993.002,993.002,958.002,970.002,955.6414,400
Jan 20, 20253,005.003,020.002,981.002,981.002,966.5818,000
Jan 17, 20253,020.003,035.002,989.003,000.002,985.4926,600
Jan 16, 20253,060.003,060.003,030.003,035.003,020.329,300
Jan 15, 20253,020.003,070.003,020.003,035.003,020.328,200
Jan 14, 20253,080.003,085.003,005.003,020.003,005.4026,000
Jan 10, 20253,090.003,090.003,070.003,070.003,055.1511,300
Jan 9, 20253,110.003,110.003,090.003,090.003,075.0617,900
Jan 8, 20253,180.003,180.003,120.003,120.003,104.9122,000
Jan 7, 20253,215.003,215.003,165.003,180.003,164.6212,100
Jan 6, 20253,245.003,245.003,185.003,185.003,169.6035,100
Dec 30, 20243,235.003,270.003,235.003,245.003,229.3113,600
Dec 27, 20243,275.003,285.003,250.003,275.003,259.1617,800
Dec 26, 20243,230.003,245.003,215.003,245.003,229.3114,300
Dec 25, 20243,240.003,245.003,200.003,235.003,219.3617,000
Dec 24, 20243,255.003,275.003,230.003,245.003,229.3115,900
Dec 23, 20243,340.003,340.003,260.003,280.003,264.1417,000
Dec 20, 20243,360.003,375.003,320.003,325.003,308.9218,800
Dec 19, 20243,235.003,350.003,235.003,340.003,323.8519,400
Dec 18, 20243,320.003,350.003,290.003,290.003,274.0914,200
Dec 17, 20243,345.003,345.003,275.003,300.003,284.0413,900
Dec 16, 20243,355.003,355.003,310.003,345.003,328.8219,400
Dec 13, 20243,225.003,360.003,225.003,340.003,323.8533,800
Dec 12, 20243,315.003,315.003,260.003,260.003,244.2313,900
Dec 11, 20243,285.003,310.003,235.003,290.003,274.0921,400
Dec 10, 20243,310.003,310.003,200.003,285.003,269.1130,400
Dec 9, 20243,245.003,305.003,205.003,305.003,289.0221,400
Dec 6, 20243,180.003,240.003,180.003,235.003,219.3618,500
Dec 5, 20243,205.003,225.003,175.003,210.003,194.4820,800
Dec 4, 20243,210.003,230.003,180.003,195.003,179.5511,400
Dec 3, 20243,205.003,230.003,170.003,230.003,214.3825,000
Dec 2, 20243,200.003,200.003,140.003,170.003,154.6717,100
Nov 29, 20243,135.003,210.003,120.003,210.003,194.4818,200
Nov 28, 20243,075.003,135.003,070.003,135.003,119.8416,000
Nov 27, 20243,120.003,120.003,025.003,085.003,070.0881,100
Nov 26, 20243,110.003,155.003,110.003,120.003,104.9110,200
Nov 25, 20243,115.003,155.003,110.003,115.003,099.9413,400
Nov 22, 20243,115.003,160.003,095.003,115.003,099.9415,400
Nov 21, 20243,125.003,150.003,120.003,120.003,104.917,700
Nov 20, 20243,135.003,150.003,105.003,125.003,109.8912,000
Nov 19, 20243,160.003,180.003,135.003,135.003,119.8418,600
Nov 18, 20243,130.003,220.003,125.003,165.003,149.6922,800
Nov 15, 20243,190.003,190.003,120.003,140.003,124.8225,800
Nov 14, 20243,285.003,285.003,150.003,150.003,134.7727,600
Nov 13, 20243,235.003,270.003,230.003,245.003,229.3124,800
Nov 12, 20243,285.003,285.003,220.003,250.003,234.2825,000
Nov 11, 20243,330.003,350.003,225.003,250.003,234.2835,700
Nov 8, 20243,195.003,310.003,195.003,285.003,269.1147,300
Nov 7, 20243,190.003,240.003,185.003,185.003,169.6030,400
Nov 6, 20243,310.003,340.003,200.003,205.003,189.5027,800
Nov 5, 20243,215.003,305.003,210.003,305.003,289.0228,900
Nov 1, 20243,280.003,300.003,210.003,215.003,199.4530,500
Oct 31, 20243,300.003,330.003,280.003,285.003,269.1125,300
Oct 30, 20243,375.003,400.003,345.003,345.003,328.82156,600
Oct 29, 20243,315.003,350.003,305.003,325.003,308.9222,700
Oct 28, 20243,290.003,375.003,285.003,300.003,284.0418,900
Oct 25, 20243,280.003,300.003,245.003,290.003,274.0924,400
Oct 24, 20243,270.003,325.003,260.003,305.003,289.0228,400
Oct 23, 20243,345.003,375.003,285.003,305.003,289.0230,800
Oct 22, 20243,450.003,450.003,370.003,375.003,358.6824,300
Oct 21, 20243,470.003,490.003,420.003,450.003,433.3215,400
Oct 18, 20243,495.003,535.003,455.003,465.003,448.2413,200
Oct 17, 20243,550.003,565.003,485.003,510.003,493.0339,500
Oct 16, 20243,555.003,665.003,510.003,510.003,493.0339,000
Oct 15, 20243,570.003,620.003,510.003,585.003,567.6628,900
Oct 11, 20243,655.003,680.003,550.003,560.003,542.7843,200
Oct 10, 20243,795.003,795.003,610.003,630.003,612.4551,100
Oct 9, 20243,595.003,745.003,595.003,740.003,721.9168,100
Oct 8, 20243,545.003,585.003,530.003,565.003,547.7630,100
Oct 7, 20243,485.003,540.003,410.003,540.003,522.8848,700
Oct 4, 20243,455.003,495.003,445.003,465.003,448.2419,100
Oct 3, 20243,445.003,480.003,415.003,455.003,438.2920,700
Oct 2, 20243,455.003,530.003,415.003,445.003,428.3437,200
Oct 1, 20243,375.003,470.003,375.003,465.003,448.2432,200
Sep 30, 20243,290.003,430.003,265.003,410.003,393.5161,100
Sep 27, 2024 14 Dividend
Sep 27, 20243,170.003,355.003,170.003,330.003,313.90270,900
Sep 26, 20243,150.003,195.003,135.003,160.003,130.79431,100
Sep 25, 20243,230.003,260.003,220.003,240.003,210.0560,200
Sep 24, 20243,345.003,345.003,225.003,230.003,200.1473,800
Sep 20, 20243,350.003,370.003,295.003,320.003,289.3165,700
Sep 19, 20243,340.003,380.003,320.003,380.003,348.7537,800
Sep 18, 20243,245.003,320.003,240.003,310.003,279.4035,400
Sep 17, 20243,180.003,240.003,175.003,240.003,210.0521,800
Sep 13, 20243,195.003,225.003,170.003,170.003,140.6925,500
Sep 12, 20243,235.003,235.003,170.003,220.003,190.2361,900
Sep 11, 20243,305.003,305.003,170.003,205.003,175.3730,700
Sep 10, 20243,210.003,305.003,205.003,285.003,254.6324,200
Sep 9, 20243,140.003,215.003,110.003,205.003,175.3730,000
Sep 6, 20243,200.003,235.003,155.003,170.003,140.6937,200
Sep 5, 20243,200.003,265.003,160.003,185.003,155.5689,400
Sep 4, 20243,250.003,305.003,220.003,240.003,210.0566,700
Sep 3, 20243,290.003,325.003,255.003,320.003,289.3130,600
Sep 2, 20243,225.003,275.003,165.003,275.003,244.7241,100
Aug 30, 20243,135.003,230.003,125.003,230.003,200.1438,900
Aug 29, 20243,095.003,145.003,070.003,145.003,115.9367,300
Aug 28, 20243,115.003,125.003,075.003,105.003,076.2964,600
Aug 27, 20243,100.003,120.003,095.003,120.003,091.1657,100
Aug 26, 20243,070.003,115.003,060.003,100.003,071.3420,300
Aug 23, 20243,115.003,125.003,075.003,090.003,061.4310,200
Aug 22, 20243,025.003,140.003,000.003,140.003,110.9743,400
Aug 21, 20242,992.003,025.002,990.003,005.002,977.2214,200
Aug 20, 20242,950.003,015.002,945.003,015.002,987.1319,600
Aug 19, 20242,932.002,994.002,929.002,948.002,920.7538,100
Aug 16, 20242,934.002,950.002,905.002,928.002,900.9321,900
Aug 15, 20242,905.002,933.002,891.002,903.002,876.1611,600
Aug 14, 20242,910.002,943.002,885.002,898.002,871.2118,000
Aug 13, 20242,934.002,934.002,828.002,900.002,873.1938,800
Aug 9, 20242,823.002,859.002,768.002,799.002,773.1220,500
Aug 8, 20242,750.002,847.002,748.002,773.002,747.3623,100
Aug 7, 20242,799.002,864.002,768.002,788.002,762.2326,300
Aug 6, 20242,783.002,810.002,701.002,782.002,756.2840,000
Aug 5, 20242,767.002,845.002,556.002,683.002,658.20110,800
Aug 2, 20242,945.002,945.002,836.002,867.002,840.4973,500
Aug 1, 20243,025.003,050.003,000.003,020.002,992.0823,800
Jul 31, 20243,010.003,070.003,005.003,070.003,041.6213,000
Jul 30, 20243,050.003,050.003,000.003,020.002,992.0849,500
Jul 29, 20243,030.003,055.003,010.003,045.003,016.8521,300
Jul 26, 20243,000.003,030.002,995.003,000.002,972.2716,500
Jul 25, 20242,998.003,020.002,968.003,000.002,972.2725,400
Jul 24, 20243,025.003,030.002,989.003,000.002,972.2720,200
Jul 23, 20243,015.003,045.003,015.003,030.003,001.9911,900
Jul 22, 20243,000.003,030.002,989.003,015.002,987.1313,600
Jul 19, 20243,000.003,020.002,982.003,000.002,972.2730,400
Jul 18, 20243,005.003,035.003,005.003,010.002,982.1710,600
Jul 17, 20243,020.003,040.003,010.003,010.002,982.1722,300
Jul 16, 20243,025.003,045.003,005.003,020.002,992.0816,400
Jul 12, 20242,968.003,030.002,968.003,005.002,977.2219,600
Jul 11, 20243,030.003,030.002,972.002,987.002,959.3927,600
Jul 10, 20243,040.003,045.003,005.003,025.002,997.0318,700
Jul 9, 20243,050.003,050.003,010.003,035.003,006.9415,500
Jul 8, 20243,040.003,050.003,015.003,035.003,006.9421,200
Jul 5, 20243,020.003,035.003,005.003,030.003,001.9915,000
Jul 4, 20242,997.003,020.002,993.003,020.002,992.0819,100
Jul 3, 20242,989.002,998.002,976.002,977.002,949.4815,800
Jul 2, 20242,984.002,993.002,972.002,976.002,948.4915,500
Jul 1, 20242,980.003,005.002,955.002,955.002,927.6819,500
Jun 28, 20242,993.002,993.002,968.002,975.002,947.5013,500
Jun 27, 20242,967.002,995.002,953.002,989.002,961.3722,100
Jun 26, 20242,932.002,969.002,912.002,958.002,930.6524,500
Jun 25, 20242,911.002,935.002,902.002,912.002,885.0814,000
Jun 24, 20242,931.002,931.002,894.002,917.002,890.0311,800
Jun 21, 20242,882.002,937.002,882.002,931.002,903.9027,900
Jun 20, 20242,899.002,915.002,882.002,897.002,870.2213,000
Jun 19, 20242,920.002,920.002,877.002,899.002,872.2027,800
Jun 18, 20242,850.002,915.002,850.002,914.002,887.0631,700
Jun 17, 20242,853.002,853.002,811.002,835.002,808.7921,500
Jun 14, 20242,850.002,898.002,817.002,883.002,856.3540,500
Jun 13, 20242,828.002,832.002,795.002,805.002,779.0718,700
Jun 12, 20242,837.002,849.002,817.002,828.002,801.869,800
Jun 11, 20242,830.002,860.002,825.002,836.002,809.7819,000
Jun 10, 20242,839.002,839.002,790.002,830.002,803.8413,900
Jun 7, 20242,797.002,814.002,782.002,794.002,768.1717,900
Jun 6, 20242,816.002,827.002,786.002,797.002,771.1419,300
Jun 5, 20242,788.002,831.002,788.002,811.002,785.0117,500
Jun 4, 20242,760.002,830.002,760.002,830.002,803.8432,600
Jun 3, 20242,798.002,798.002,762.002,763.002,737.4616,000
May 31, 20242,763.002,793.002,758.002,785.002,759.2510,300
May 30, 20242,715.002,769.002,703.002,763.002,737.4626,500
May 29, 20242,783.002,783.002,721.002,736.002,710.7129,500