Want to see JP:2152 full AI Analyst Report?
Youji Corporation (2152) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,540.00 | 1,540.00 | 1,500.00 | 1,500.00 | 1,500.00 | -5.06% | 500 | 0.32 |
| Oct 29, 2026 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | +2.00% | 300 | 0.19 |
| Oct 27, 2026 | 1,550.00 | 1,550.00 | 1,549.00 | 1,549.00 | 1,549.00 | +0.00% | 200 | 0.12 |
| Oct 26, 2026 | 1,550.00 | 1,578.00 | 1,549.00 | 1,549.00 | 1,549.00 | +0.00% | 2,900 | 1.79 |
| Oct 23, 2026 | 1,562.00 | 1,562.00 | 1,530.00 | 1,549.00 | 1,549.00 | +1.51% | 1,200 | 0.72 |
| Oct 22, 2026 | 1,516.00 | 1,526.00 | 1,516.00 | 1,526.00 | 1,526.00 | +1.53% | 300 | 0.17 |
| Oct 21, 2026 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | +2.04% | 800 | 0.46 |
| Oct 20, 2026 | 1,464.00 | 1,500.00 | 1,464.00 | 1,473.00 | 1,473.00 | +1.03% | 800 | 0.46 |
| Oct 19, 2026 | 1,458.00 | 1,458.00 | 1,451.00 | 1,458.00 | 1,458.00 | +0.00% | 300 | 0.17 |
| Oct 16, 2026 | 1,443.00 | 1,458.00 | 1,443.00 | 1,458.00 | 1,458.00 | +1.25% | 500 | 0.27 |
| Oct 15, 2026 | 1,492.00 | 1,670.00 | 1,440.00 | 1,440.00 | 1,440.00 | -3.49% | 59,900 | 65.06 |
| Oct 14, 2026 | 1,478.00 | 1,492.00 | 1,478.00 | 1,492.00 | 1,492.00 | +1.02% | 200 | 0.21 |
| Oct 13, 2026 | 1,447.00 | 1,477.00 | 1,447.00 | 1,477.00 | 1,477.00 | +1.03% | 400 | 0.42 |
| Oct 12, 2026 | 1,462.00 | 1,462.00 | 1,447.00 | 1,462.00 | 1,462.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,451.00 | 1,462.00 | 1,447.00 | 1,462.00 | 1,462.00 | -1.28% | 1,200 | 1.19 |
| Oct 08, 2026 | 1,481.00 | 1,503.00 | 1,481.00 | 1,481.00 | 1,481.00 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 1,481.00 | 1,503.00 | 1,481.00 | 1,481.00 | 1,481.00 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 1,481.00 | 1,503.00 | 1,481.00 | 1,481.00 | 1,481.00 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 1,503.00 | 1,503.00 | 1,481.00 | 1,481.00 | 1,481.00 | -1.46% | 700 | 0.67 |
| Oct 02, 2026 | 1,526.00 | 1,526.00 | 1,503.00 | 1,503.00 | 1,503.00 | -1.51% | 500 | 0.48 |
| Oct 01, 2026 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | +0.00% | 600 | 0.58 |
| Sep 30, 2026 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | +0.00% | 400 | 0.38 |
| Sep 29, 2026 | 1,553.00 | 1,553.00 | 1,526.00 | 1,526.00 | 1,526.00 | -1.74% | 1,100 | 1.06 |
| Sep 28, 2026 | 1,554.00 | 1,554.00 | 1,553.00 | 1,553.00 | 1,553.00 | +0.06% | 1,200 | 1.17 |
| Sep 25, 2026 | 1,557.00 | 1,557.00 | 1,552.00 | 1,552.00 | 1,552.00 | -0.32% | 4,800 | 4.93 |
| Sep 24, 2026 | 1,556.00 | 1,563.00 | 1,547.00 | 1,557.00 | 1,557.00 | +0.58% | 1,500 | 1.56 |
| Sep 23, 2026 | 1,547.00 | 1,548.00 | 1,547.00 | 1,548.00 | 1,548.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,547.00 | 1,548.00 | 1,547.00 | 1,548.00 | 1,548.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,547.00 | 1,548.00 | 1,547.00 | 1,548.00 | 1,548.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,547.00 | 1,548.00 | 1,547.00 | 1,548.00 | 1,548.00 | +0.06% | 200 | 0.19 |
| Sep 17, 2026 | 1,550.00 | 1,550.00 | 1,546.00 | 1,547.00 | 1,547.00 | +0.06% | 800 | 0.76 |
| Sep 16, 2026 | 1,549.00 | 1,549.00 | 1,536.00 | 1,546.00 | 1,546.00 | -0.26% | 800 | 0.76 |
| Sep 15, 2026 | 1,513.00 | 1,550.00 | 1,513.00 | 1,550.00 | 1,550.00 | +2.99% | 1,300 | 1.20 |
| Sep 14, 2026 | 1,498.00 | 1,514.00 | 1,498.00 | 1,505.00 | 1,505.00 | +0.47% | 500 | 0.46 |
| Sep 11, 2026 | 1,500.00 | 1,500.00 | 1,498.00 | 1,498.00 | 1,498.00 | -0.99% | 200 | 0.18 |
| Sep 10, 2026 | 1,514.00 | 1,514.00 | 1,513.00 | 1,513.00 | 1,513.00 | -0.92% | 300 | 0.28 |
| Sep 09, 2026 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | +0.33% | 100 | 0.09 |
| Sep 08, 2026 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | -0.52% | 100 | 0.09 |
| Sep 07, 2026 | 1,525.00 | 1,562.00 | 1,525.00 | 1,530.00 | 1,530.00 | +0.07% | 300 | 0.27 |
| Sep 04, 2026 | 1,529.00 | 1,529.00 | 1,515.00 | 1,529.00 | 1,529.00 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 1,520.00 | 1,529.00 | 1,515.00 | 1,529.00 | 1,529.00 | +0.59% | 300 | 0.26 |
| Sep 02, 2026 | 1,521.00 | 1,521.00 | 1,520.00 | 1,520.00 | 1,520.00 | -0.07% | 1,200 | 1.06 |
| Sep 01, 2026 | 1,545.00 | 1,545.00 | 1,521.00 | 1,521.00 | 1,521.00 | -2.56% | 300 | 0.27 |
| Aug 31, 2026 | 1,568.00 | 1,568.00 | 1,561.00 | 1,561.00 | 1,561.00 | -0.51% | 300 | 0.27 |
| Aug 28, 2026 | 1,573.00 | 1,573.00 | 1,533.00 | 1,569.00 | 1,569.00 | +1.69% | 1,600 | 1.44 |
| Aug 27, 2026 | 1,536.00 | 1,559.00 | 1,536.00 | 1,543.00 | 1,543.00 | +0.46% | 300 | 0.27 |
| Aug 26, 2026 | 1,570.00 | 1,570.00 | 1,536.00 | 1,536.00 | 1,536.00 | -3.21% | 600 | 0.55 |
| Aug 25, 2026 | 1,594.00 | 1,594.00 | 1,584.00 | 1,587.00 | 1,587.00 | +1.08% | 3,500 | 3.30 |
| Aug 24, 2026 | 1,556.00 | 1,570.00 | 1,556.00 | 1,570.00 | 1,570.00 | +2.35% | 600 | 0.57 |
