U.S. markets closed

Yondoshi Holdings Inc. (8008.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,863.00+10.00 (+0.54%)
At close: 3:15PM JST
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20211,870.001,870.001,849.001,863.001,863.0049,400
Sep 16, 20211,863.001,870.001,838.001,853.001,853.0055,000
Sep 15, 20211,877.001,880.001,854.001,863.001,863.0066,900
Sep 14, 20211,882.001,900.001,872.001,900.001,900.00101,800
Sep 13, 20211,842.001,873.001,837.001,872.001,872.0080,200
Sep 10, 20211,822.001,849.001,817.001,849.001,849.00115,200
Sep 09, 20211,811.001,826.001,810.001,819.001,819.0067,200
Sep 08, 20211,801.001,819.001,801.001,817.001,817.00101,800
Sep 07, 20211,809.001,813.001,792.001,796.001,796.0082,600
Sep 06, 20211,794.001,805.001,788.001,799.001,799.0072,900
Sep 03, 20211,777.001,803.001,772.001,785.001,785.00112,000
Sep 02, 20211,761.001,776.001,756.001,776.001,776.00101,000
Sep 01, 20211,758.001,766.001,744.001,761.001,761.0078,100
Aug 31, 20211,742.001,763.001,731.001,756.001,756.00142,600
Aug 30, 20211,719.001,747.001,712.001,745.001,745.00309,600
Aug 30, 202141.5 Dividend
Aug 27, 20211,777.001,782.001,746.001,750.001,708.50457,000
Aug 26, 20211,779.001,791.001,773.001,788.001,745.60106,500
Aug 25, 20211,782.001,787.001,771.001,772.001,729.9890,900
Aug 24, 20211,758.001,787.001,757.001,780.001,737.7992,700
Aug 23, 20211,756.001,771.001,748.001,749.001,707.5288,700
Aug 20, 20211,764.001,772.001,739.001,740.001,698.74141,100
Aug 19, 20211,783.001,789.001,762.001,764.001,722.17140,000
Aug 18, 20211,798.001,801.001,783.001,786.001,743.65111,200
Aug 17, 20211,813.001,817.001,795.001,795.001,752.4385,400
Aug 16, 20211,820.001,827.001,800.001,800.001,757.31108,900
Aug 13, 20211,811.001,820.001,808.001,818.001,774.8936,200
Aug 12, 20211,809.001,831.001,809.001,811.001,768.0547,300
Aug 11, 20211,803.001,820.001,802.001,809.001,766.1047,700
Aug 10, 20211,801.001,815.001,795.001,800.001,757.3174,300
Aug 06, 20211,800.001,802.001,792.001,793.001,750.4868,300
Aug 05, 20211,806.001,813.001,798.001,799.001,756.3467,700
Aug 04, 20211,829.001,829.001,812.001,812.001,769.0336,400
Aug 03, 20211,843.001,843.001,821.001,822.001,778.7936,400
Aug 02, 20211,819.001,841.001,814.001,841.001,797.3448,800
Jul 30, 20211,807.001,811.001,801.001,808.001,765.1253,300
Jul 29, 20211,822.001,832.001,808.001,812.001,769.0343,600
Jul 28, 20211,807.001,827.001,806.001,813.001,770.0154,100
Jul 27, 20211,824.001,825.001,812.001,816.001,772.9353,300
Jul 26, 20211,825.001,834.001,811.001,821.001,777.8254,500
Jul 21, 20211,819.001,823.001,797.001,797.001,754.3965,600
Jul 20, 20211,800.001,810.001,791.001,797.001,754.39120,700
Jul 19, 20211,841.001,842.001,811.001,812.001,769.0390,100
Jul 16, 20211,851.001,865.001,839.001,846.001,802.2263,300
Jul 15, 20211,875.001,880.001,851.001,851.001,807.1058,900
Jul 14, 20211,853.001,874.001,852.001,870.001,825.6548,500
Jul 13, 20211,845.001,857.001,839.001,846.001,802.2274,900
Jul 12, 20211,845.001,855.001,831.001,832.001,788.56100,300
Jul 09, 20211,815.001,822.001,787.001,814.001,770.98163,000
Jul 08, 20211,845.001,866.001,817.001,818.001,774.89366,400
Jul 07, 20211,940.001,963.001,916.001,956.001,909.6170,900
Jul 06, 20211,940.001,954.001,928.001,942.001,895.9522,400
Jul 05, 20211,928.001,957.001,928.001,939.001,893.0239,700
Jul 02, 20211,912.001,932.001,911.001,928.001,882.2843,300
Jul 01, 20211,907.001,916.001,901.001,904.001,858.8529,400
Jun 30, 20211,904.001,922.001,895.001,895.001,850.0654,400
Jun 29, 20211,905.001,915.001,897.001,910.001,864.7145,100
Jun 28, 20211,931.001,931.001,915.001,926.001,880.3337,600
Jun 25, 20211,932.001,932.001,914.001,921.001,875.4431,900
Jun 24, 20211,905.001,918.001,897.001,918.001,872.5220,100
Jun 23, 20211,925.001,926.001,893.001,900.001,854.9427,300
Jun 22, 20211,912.001,928.001,892.001,925.001,879.3533,000
Jun 21, 20211,900.001,900.001,865.001,871.001,826.6369,000
Jun 18, 20211,963.001,963.001,916.001,916.001,870.5656,100
Jun 17, 20211,940.001,967.001,940.001,959.001,912.5442,300
Jun 16, 20211,927.001,981.001,922.001,958.001,911.5789,900
Jun 15, 20211,961.001,961.001,924.001,932.001,886.1864,700
Jun 14, 20211,960.001,981.001,959.001,961.001,914.5046,100
Jun 11, 20211,944.001,962.001,920.001,945.001,898.8860,900
Jun 10, 20211,932.001,942.001,910.001,930.001,884.2342,700
Jun 09, 20211,943.001,957.001,941.001,942.001,895.9535,600
Jun 08, 20211,911.001,956.001,911.001,944.001,897.9051,600
Jun 07, 20211,890.001,913.001,882.001,906.001,860.8044,100
Jun 04, 20211,867.001,881.001,861.001,874.001,829.5641,200
Jun 03, 20211,833.001,873.001,833.001,869.001,824.6857,800
Jun 02, 20211,835.001,841.001,821.001,835.001,791.4851,400
Jun 01, 20211,849.001,849.001,822.001,835.001,791.4859,200
May 31, 20211,864.001,865.001,835.001,844.001,800.2754,600
May 28, 20211,850.001,866.001,835.001,864.001,819.8050,300
May 27, 20211,868.001,869.001,830.001,830.001,786.6095,600
May 26, 20211,868.001,874.001,854.001,857.001,812.9642,000
May 25, 20211,879.001,879.001,864.001,867.001,822.7348,500
May 24, 20211,865.001,889.001,861.001,879.001,834.4440,400
May 21, 20211,892.001,892.001,855.001,862.001,817.8439,600
May 20, 20211,886.001,890.001,876.001,882.001,837.3739,300
May 19, 20211,861.001,885.001,860.001,880.001,835.4248,200
May 18, 20211,876.001,879.001,862.001,867.001,822.7341,500
May 17, 20211,877.001,882.001,857.001,876.001,831.5146,400
May 14, 20211,858.001,881.001,858.001,860.001,815.8948,200
May 13, 20211,851.001,870.001,839.001,839.001,795.3969,200
May 12, 20211,893.001,897.001,858.001,864.001,819.8055,900
May 11, 20211,892.001,905.001,884.001,888.001,843.2367,300
May 10, 20211,894.001,910.001,891.001,892.001,847.1350,100
May 07, 20211,883.001,907.001,875.001,889.001,844.2031,400
May 06, 20211,854.001,890.001,850.001,877.001,832.4941,400
Apr 30, 20211,860.001,873.001,852.001,853.001,809.0652,400
Apr 28, 20211,890.001,890.001,857.001,857.001,812.9654,500
Apr 27, 20211,875.001,892.001,869.001,884.001,839.3236,800
Apr 26, 20211,890.001,902.001,871.001,878.001,833.4650,700
Apr 23, 20211,900.001,915.001,889.001,897.001,852.0127,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...