YTL Corporation Berhad (TYO:1773)
Japan
· Delayed Price · Currency is JPY 94.00
+1.00 (1.06%)
Sep 29, 2025, 2:36 PM JST
YTL Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 93.00 | 94.00 | 92.00 | 94.00 | 94.00 | -1.05% | 86,000 |
| Sep 25, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1.06% | 8,000 |
| Sep 24, 2025 | 94.00 | 94.00 | 93.00 | 94.00 | 94.00 | - | 74,000 |
| Sep 22, 2025 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | 1.08% | 12,000 |
| Sep 19, 2025 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | - | 13,000 |
| Sep 18, 2025 | 92.00 | 94.00 | 92.00 | 93.00 | 93.00 | 1.09% | 63,000 |
| Sep 17, 2025 | 90.00 | 92.00 | 90.00 | 92.00 | 92.00 | 2.22% | 63,000 |
| Sep 16, 2025 | 90.00 | 92.00 | 89.00 | 90.00 | 90.00 | 1.12% | 23,000 |
| Sep 12, 2025 | 89.00 | 92.00 | 89.00 | 89.00 | 89.00 | - | 34,000 |
| Sep 11, 2025 | 89.00 | 90.00 | 89.00 | 89.00 | 89.00 | 1.14% | 34,000 |
| Sep 10, 2025 | 88.00 | 89.00 | 88.00 | 88.00 | 88.00 | 1.15% | 22,000 |
| Sep 9, 2025 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -1.14% | 15,000 |
| Sep 8, 2025 | 87.00 | 89.00 | 87.00 | 88.00 | 88.00 | - | 17,000 |
| Sep 5, 2025 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 1.15% | 6,000 |
| Sep 4, 2025 | 87.00 | 88.00 | 87.00 | 87.00 | 87.00 | - | 13,000 |
| Sep 3, 2025 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -2.25% | 21,000 |
| Sep 2, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1.14% | 8,000 |
| Sep 1, 2025 | 90.00 | 90.00 | 87.00 | 88.00 | 88.00 | -1.12% | 22,000 |
| Aug 29, 2025 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | -1.11% | 44,000 |
| Aug 28, 2025 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | - | 9,000 |
| Aug 27, 2025 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | -1.10% | 10,000 |
| Aug 26, 2025 | 91.00 | 94.00 | 90.00 | 91.00 | 91.00 | -3.19% | 44,000 |
| Aug 25, 2025 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | 2.17% | 19,000 |
| Aug 22, 2025 | 92.00 | 93.00 | 92.00 | 92.00 | 92.00 | 2.22% | 10,000 |
| Aug 21, 2025 | 92.00 | 94.00 | 90.00 | 90.00 | 90.00 | -2.17% | 17,000 |
| Aug 20, 2025 | 91.00 | 92.00 | 91.00 | 92.00 | 92.00 | 1.10% | 12,000 |
| Aug 19, 2025 | 91.00 | 94.00 | 91.00 | 91.00 | 91.00 | 2.25% | 56,000 |
| Aug 18, 2025 | 88.00 | 90.00 | 86.00 | 89.00 | 89.00 | 1.14% | 25,000 |
| Aug 15, 2025 | 91.00 | 91.00 | 88.00 | 88.00 | 88.00 | -3.30% | 19,000 |
| Aug 14, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 2.25% | 17,000 |
| Aug 13, 2025 | 92.00 | 92.00 | 89.00 | 89.00 | 89.00 | -3.26% | 7,000 |
| Aug 12, 2025 | 88.00 | 92.00 | 88.00 | 92.00 | 92.00 | 4.55% | 80,000 |
| Aug 8, 2025 | 88.00 | 89.00 | 88.00 | 88.00 | 88.00 | -1.12% | 5,000 |
| Aug 7, 2025 | 88.00 | 90.00 | 88.00 | 89.00 | 89.00 | 1.14% | 11,000 |
| Aug 6, 2025 | 87.00 | 89.00 | 87.00 | 88.00 | 88.00 | 1.15% | 6,000 |
| Aug 5, 2025 | 87.00 | 88.00 | 87.00 | 87.00 | 87.00 | - | 16,000 |
| Aug 4, 2025 | 89.00 | 89.00 | 86.00 | 87.00 | 87.00 | - | 7,000 |
| Aug 1, 2025 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -1.14% | 4,000 |
| Jul 31, 2025 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 1.15% | 5,000 |
| Jul 30, 2025 | 85.00 | 87.00 | 85.00 | 87.00 | 87.00 | 1.16% | 5,000 |
| Jul 29, 2025 | 89.00 | 89.00 | 84.00 | 86.00 | 86.00 | -3.37% | 25,000 |
| Jul 28, 2025 | 86.00 | 91.00 | 86.00 | 89.00 | 89.00 | 4.71% | 67,000 |
| Jul 25, 2025 | 87.00 | 87.00 | 82.00 | 85.00 | 85.00 | -2.30% | 36,000 |
| Jul 24, 2025 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 1.16% | 18,000 |
| Jul 23, 2025 | 87.00 | 87.00 | 84.00 | 86.00 | 86.00 | -1.15% | 10,000 |
| Jul 22, 2025 | 86.00 | 87.00 | 84.00 | 87.00 | 87.00 | -1.14% | 48,000 |
| Jul 18, 2025 | 80.00 | 88.00 | 80.00 | 88.00 | 88.00 | 10.00% | 47,000 |
| Jul 17, 2025 | 84.00 | 85.00 | 79.00 | 80.00 | 80.00 | -4.76% | 56,000 |
| Jul 16, 2025 | 85.00 | 85.00 | 82.00 | 84.00 | 84.00 | 1.20% | 11,000 |
| Jul 15, 2025 | 82.00 | 85.00 | 80.00 | 83.00 | 83.00 | 5.06% | 84,000 |