Singapore markets close in 2 hours 26 minutes

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,958.00+46.00 (+1.58%)
At close: 03:10PM JST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20242,932.002,938.002,912.002,958.002,958.0024,500
25 Jun 20242,911.002,935.002,902.002,912.002,912.0014,000
24 Jun 20242,931.002,931.002,894.002,917.002,917.0011,800
21 Jun 20242,882.002,937.002,882.002,931.002,931.0027,900
20 Jun 20242,899.002,915.002,882.002,897.002,897.0013,000
19 Jun 20242,920.002,920.002,877.002,899.002,899.0027,800
18 Jun 20242,850.002,915.002,850.002,914.002,914.0031,700
17 Jun 20242,853.002,853.002,811.002,835.002,835.0021,500
14 Jun 20242,850.002,898.002,817.002,883.002,883.0040,500
13 Jun 20242,828.002,832.002,795.002,805.002,805.0018,700
12 Jun 20242,837.002,849.002,817.002,828.002,828.009,800
11 Jun 20242,830.002,860.002,825.002,836.002,836.0019,000
10 Jun 20242,839.002,839.002,790.002,830.002,830.0013,900
07 Jun 20242,797.002,814.002,782.002,794.002,794.0017,900
06 Jun 20242,816.002,827.002,786.002,797.002,797.0019,300
05 Jun 20242,788.002,831.002,788.002,811.002,811.0017,500
04 Jun 20242,760.002,830.002,760.002,830.002,830.0032,600
03 Jun 20242,798.002,798.002,762.002,763.002,763.0016,000
31 May 20242,763.002,793.002,758.002,785.002,785.0010,300
30 May 20242,715.002,769.002,703.002,763.002,763.0026,500
29 May 20242,783.002,783.002,721.002,736.002,736.0029,500
28 May 20242,824.002,824.002,765.002,765.002,765.0021,000
27 May 20242,812.002,821.002,788.002,803.002,803.0019,500
24 May 20242,802.002,842.002,801.002,811.002,811.009,400
23 May 20242,830.002,844.002,806.002,827.002,827.0018,500
22 May 20242,857.002,886.002,826.002,826.002,826.0016,600
21 May 20242,881.002,891.002,857.002,857.002,857.0015,200
20 May 20242,840.002,899.002,840.002,857.002,857.0025,700
17 May 20242,817.002,852.002,802.002,852.002,852.0019,600
16 May 20242,850.002,855.002,806.002,817.002,817.0019,000
15 May 20242,927.002,927.002,835.002,835.002,835.0035,900
14 May 20242,835.002,945.002,828.002,910.002,910.0065,700
13 May 20242,842.002,912.002,811.002,878.002,878.0094,200
10 May 20242,722.002,741.002,715.002,715.002,715.0022,900
09 May 20242,748.002,748.002,725.002,725.002,725.0017,700
08 May 20242,781.002,783.002,745.002,748.002,748.0034,600
07 May 20242,779.002,804.002,768.002,793.002,793.0031,300
02 May 20242,772.002,775.002,729.002,752.002,752.0025,600
01 May 20242,780.002,791.002,755.002,776.002,776.0031,400
30 Apr 20242,830.002,830.002,796.002,808.002,808.0029,700
26 Apr 20242,790.002,800.002,761.002,780.002,780.00100,100
25 Apr 20242,829.002,829.002,787.002,795.002,795.0027,800
24 Apr 20242,818.002,838.002,801.002,814.002,814.0033,500
23 Apr 20242,778.002,804.002,769.002,794.002,794.0037,300
22 Apr 20242,699.002,756.002,693.002,748.002,748.0040,200
19 Apr 20242,732.002,732.002,665.002,691.002,691.0053,400
18 Apr 20242,684.002,749.002,682.002,748.002,748.0039,200
17 Apr 20242,725.002,725.002,673.002,684.002,684.0044,700
16 Apr 20242,727.002,727.002,687.002,687.002,687.0071,300
15 Apr 20242,825.002,834.002,727.002,756.002,756.00106,300
12 Apr 20242,898.002,898.002,865.002,875.002,875.0016,600
11 Apr 20242,887.002,892.002,861.002,876.002,876.0022,200
10 Apr 20242,901.002,919.002,888.002,889.002,889.0021,300
09 Apr 20242,872.002,913.002,852.002,903.002,903.0033,100
08 Apr 20242,851.002,877.002,835.002,872.002,872.0033,400
05 Apr 20242,806.002,838.002,800.002,829.002,829.0038,500
04 Apr 20242,860.002,860.002,822.002,841.002,841.0043,800
03 Apr 20242,811.002,872.002,811.002,841.002,841.0036,800
02 Apr 20242,918.002,948.002,810.002,828.002,828.0087,100
01 Apr 20242,950.002,971.002,910.002,918.002,918.0042,800
29 Mar 20242,940.002,975.002,940.002,970.002,970.0039,100
28 Mar 20242,974.002,974.002,851.002,880.002,880.00134,100
28 Mar 20242 Dividend
27 Mar 20243,025.003,055.003,005.003,015.003,013.00208,100
26 Mar 20243,060.003,060.003,015.003,025.003,022.9947,700
25 Mar 20243,070.003,080.003,050.003,065.003,062.9730,700
22 Mar 20243,055.003,085.003,045.003,070.003,067.9631,600
21 Mar 20243,055.003,120.003,025.003,035.003,032.9965,000
19 Mar 20242,967.003,015.002,964.003,015.003,013.0058,000
18 Mar 20242,978.002,978.002,930.002,945.002,943.0543,600
15 Mar 20242,992.003,000.002,971.002,979.002,977.0218,800
14 Mar 20242,944.003,000.002,944.002,987.002,985.0259,800
13 Mar 20242,970.002,990.002,942.002,944.002,942.0524,300
12 Mar 20242,929.002,965.002,881.002,963.002,961.0332,700
11 Mar 20242,993.002,998.002,879.002,929.002,927.0644,400
08 Mar 20242,991.003,005.002,967.002,983.002,981.0263,600
07 Mar 20242,986.003,025.002,974.003,020.003,018.0039,400
06 Mar 20242,928.002,992.002,928.002,986.002,984.0247,500
05 Mar 20242,945.002,954.002,912.002,945.002,943.0538,800
04 Mar 20242,951.002,970.002,908.002,955.002,953.0460,500
01 Mar 20243,030.003,035.002,938.002,938.002,936.05109,500
29 Feb 20242,950.003,045.002,933.003,030.003,027.9964,400
28 Feb 20242,847.002,944.002,847.002,930.002,928.0683,000
27 Feb 20242,861.002,871.002,832.002,847.002,845.1174,900
26 Feb 20242,848.002,883.002,839.002,877.002,875.0945,700
22 Feb 20242,824.002,836.002,803.002,820.002,818.1339,000
21 Feb 20242,831.002,831.002,797.002,824.002,822.1340,200
20 Feb 20242,888.002,892.002,825.002,831.002,829.1238,900
19 Feb 20242,842.002,880.002,820.002,873.002,871.0936,000
16 Feb 20242,861.002,885.002,822.002,850.002,848.1145,100
15 Feb 20242,872.002,888.002,839.002,857.002,855.1070,100
14 Feb 20242,999.002,999.002,849.002,849.002,847.1165,600
13 Feb 20243,000.003,010.002,845.002,891.002,889.08122,100
09 Feb 20242,957.003,035.002,956.002,981.002,979.0252,400
08 Feb 20242,962.003,000.002,912.002,999.002,997.0141,400
07 Feb 20242,981.002,982.002,932.002,962.002,960.0426,900
06 Feb 20242,984.002,995.002,966.002,966.002,964.0322,400
05 Feb 20243,005.003,010.002,976.002,992.002,990.0221,500
02 Feb 20243,020.003,020.002,985.002,992.002,990.0217,500
01 Feb 20243,000.003,025.002,973.003,020.003,018.0035,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...