JOYY Inc. American Depositary Sharesのデータ

JOYY Inc. American Depositary Sharesの基本情報

名前 JOYY Inc. American Depositary Shares
ティッカー YY
China
上場年 2012.0
セクター Technology

JOYY Inc. American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 148.88 137.05 137.54 147.8 2582400.0 147.8
2021-02-12 138.28 130.21 134.16 135.26 1638700.0 135.26
2021-02-11 138.55 127.73 130.01 135.47 1422700.0 135.47
2021-02-10 131.77 124.73 127.71 129.97 1939400.0 129.97
2021-02-09 126.83 115.52 115.86 124.69 2208300.0 124.69
2021-02-08 132.25 118.04 122.12 119.29 3850100.0 119.29
2021-02-05 115.28 106.66 112.5 114.78 1581600.0 114.78
2021-02-04 115.26 108.86 112.5 111.09 2643900.0 111.09
2021-02-03 109.68 99.9 101.54 108.44 2540300.0 108.44
2021-02-02 101.19 97.31 98.25 100.43 1155400.0 100.43
2021-02-01 97.92 93.67 93.95 95.55 1224400.0 95.55
2021-01-29 94.3 91.97 93.5 92.04 1182400.0 92.04
2021-01-28 94.27 91.46 93.81 93.76 1266500.0 93.76
2021-01-27 96.7 88.14 89.02 94.06 2538500.0 94.06
2021-01-26 94.59 88.78 93.51 90.45 1112900.0 90.45
2021-01-25 97.39 90.91 92.66 93.39 2006000.0 93.39
2021-01-22 92.75 89.77 90.09 91.0 1452400.0 91.0
2021-01-21 91.92 88.44 90.8 91.23 1625400.0 91.23
2021-01-20 93.5 89.75 93.37 90.88 1390600.0 90.88
2021-01-19 92.66 90.14 92.66 91.77 702700.0 91.77
2021-01-15 91.73 89.73 91.0 90.08 913400.0 90.08
2021-01-14 91.23 88.74 90.19 90.01 1153100.0 90.01
2021-01-13 90.42 86.0 86.69 89.51 1712200.0 89.51
2021-01-12 86.9 82.7 83.22 86.14 1355200.0 86.14
2021-01-11 84.5 81.17 82.32 82.62 935100.0 82.62
2021-01-08 83.28 79.9 80.73 82.53 803600.0 82.53
2021-01-07 80.44 78.54 79.39 80.29 667700.0 80.29
2021-01-06 81.9 78.45 81.35 79.26 715400.0 79.26
2021-01-05 81.27 78.86 78.86 81.0 587200.0 81.0
2021-01-04 82.14 78.05 80.6 78.64 795900.0 78.64
2020-12-31 80.17 78.07 79.69 79.98 518200.0 79.98
2020-12-30 80.92 78.25 78.25 80.27 954800.0 80.27
2020-12-29 78.21 76.05 76.55 77.85 586200.0 77.85
2020-12-28 78.23 74.7 78.16 76.56 1045300.0 76.56
2020-12-24 77.8 75.53 77.6 77.35 811500.0 77.35
2020-12-23 79.11 77.36 78.54 77.78 740000.0 77.78
2020-12-22 81.1 77.52 80.91 78.3 1019500.0 78.3
2020-12-21 82.51 79.52 80.96 80.68 1257600.0 80.68
2020-12-18 82.94 81.19 82.17 82.28 1045800.0 82.28
2020-12-17 83.64 80.67 82.38 82.63 688100.0 82.63
2020-12-16 83.88 81.22 81.66 82.15 1323400.0 82.15
2020-12-15 85.41 79.74 85.41 80.27 1610500.0 80.27
2020-12-14 86.04 84.75 85.25 85.0 514200.0 85.0
2020-12-11 85.71 84.75 85.3 84.86 1033300.0 84.86
2020-12-10 86.07 84.3 84.49 85.34 485900.0 85.34
2020-12-09 87.0 84.6 85.89 85.22 931000.0 84.71
2020-12-08 86.31 84.84 86.16 86.15 903200.0 85.63
2020-12-07 86.1 84.34 85.08 85.82 1039600.0 85.31
2020-12-04 86.98 84.91 85.52 85.11 1098100.0 84.6
2020-12-03 86.6 84.82 85.99 84.99 849800.0 84.48
2020-12-02 87.57 84.85 86.86 85.7 2076600.0 85.19
2020-12-01 89.89 87.11 89.27 88.34 1244400.0 87.81
2020-11-30 91.13 87.03 90.28 89.07 3049100.0 88.54
2020-11-27 91.9 89.1 91.87 91.36 1498500.0 90.81
2020-11-25 91.0 86.56 88.21 90.9 1232200.0 90.36
2020-11-24 89.2 86.51 88.27 88.73 1941100.0 88.2
2020-11-23 89.05 84.04 84.38 88.5 4965900.0 87.97
2020-11-20 87.6 82.78 87.5 85.22 3870300.0 84.71
2020-11-19 90.73 83.49 84.22 86.11 16975700.0 85.59
2020-11-18 100.68 70.3 99.8 73.66 26438900.0 73.22
2020-11-17 108.21 95.31 105.0 100.19 6422700.0 99.59
2020-11-16 96.31 93.23 95.5 95.58 1269600.0 95.01
2020-11-13 97.73 93.5 95.12 94.12 706000.0 93.56
2020-11-12 97.72 93.83 97.72 94.01 1238400.0 93.45
2020-11-11 97.12 94.08 96.78 96.4 1102600.0 95.82
2020-11-10 99.06 94.16 98.5 96.51 962000.0 95.93
2020-11-09 104.17 99.26 104.17 99.69 984100.0 99.09
2020-11-06 102.25 99.01 99.12 100.83 576700.0 100.23
2020-11-05 101.14 94.03 99.15 99.82 2270600.0 99.22
2020-11-04 98.47 94.63 95.05 97.37 1256100.0 96.79
2020-11-03 94.49 92.09 93.66 92.27 776300.0 91.72
2020-11-02 94.88 90.39 91.03 94.65 1136000.0 94.08
2020-10-30 92.26 89.45 89.81 91.38 838700.0 90.83
2020-10-29 92.25 86.82 86.82 90.51 1075500.0 89.97
2020-10-28 89.3 86.38 89.0 87.1 975400.0 86.58
2020-10-27 91.69 88.02 88.17 90.0 1973600.0 89.46
2020-10-26 90.21 86.14 89.12 89.08 2375100.0 88.55
2020-10-23 86.01 81.6 85.68 85.13 1746100.0 84.62
2020-10-22 81.19 78.82 80.79 80.91 389500.0 80.43
2020-10-21 81.0 78.36 80.45 79.7 439700.0 79.22
2020-10-20 81.66 79.6 80.37 80.51 419100.0 80.03
2020-10-19 82.36 79.56 80.72 80.31 383400.0 79.83
2020-10-16 80.93 79.27 80.14 80.02 295700.0 79.54
2020-10-15 80.93 77.64 79.16 80.14 366600.0 79.66
2020-10-14 81.0 78.08 80.65 78.63 505200.0 78.16
2020-10-13 84.46 80.57 83.75 80.78 624800.0 80.3
2020-10-12 85.5 80.86 83.99 83.69 785600.0 83.19
2020-10-09 83.38 81.41 81.63 82.67 326300.0 82.18
2020-10-08 84.42 80.65 83.54 81.32 557900.0 80.83
2020-10-07 83.0 81.72 82.53 82.78 430600.0 82.28
2020-10-06 83.75 81.57 82.5 82.22 363400.0 81.73
2020-10-05 82.97 81.09 82.97 81.99 435300.0 81.5
2020-10-02 82.68 80.86 81.0 81.53 286000.0 81.04
2020-10-01 83.25 81.24 81.4 83.12 359100.0 82.62
2020-09-30 81.35 76.54 76.9 80.67 694900.0 80.19
2020-09-29 78.77 76.77 78.77 77.9 297200.0 77.43
2020-09-28 78.9 76.3 77.57 78.0 619400.0 77.53
2020-09-25 77.8 75.84 77.77 77.09 396600.0 76.63
2020-09-24 78.54 76.13 77.16 77.8 397400.0 77.33
2020-09-23 81.45 77.64 79.86 77.98 381300.0 77.51
2020-09-22 82.87 79.35 82.82 79.93 435100.0 79.45
2020-09-21 82.09 78.0 79.86 81.99 590200.0 81.5
2020-09-18 82.33 79.01 82.15 81.05 492200.0 80.56
2020-09-17 82.5 80.25 81.2 82.32 463400.0 81.83
2020-09-16 84.07 81.89 83.3 82.67 546800.0 82.18
2020-09-15 83.72 80.32 81.96 82.9 1067500.0 82.4
2020-09-14 82.0 76.03 76.25 80.95 1207900.0 80.47
2020-09-11 76.73 73.69 75.72 74.91 386700.0 74.46
2020-09-10 77.65 74.37 77.65 74.76 672800.0 74.31
2020-09-09 78.13 75.01 75.56 77.16 890100.0 76.7
2020-09-08 78.27 73.73 78.27 73.85 1198600.0 73.41
2020-09-04 81.88 77.41 81.25 80.83 874800.0 80.35
2020-09-03 83.67 79.46 83.29 82.21 1679300.0 81.72
2020-09-02 89.58 83.45 87.99 84.64 1289000.0 83.83
2020-09-01 88.25 84.95 86.23 86.55 927600.0 85.72
2020-08-31 90.3 85.26 90.01 85.44 1169500.0 84.62
2020-08-28 91.53 88.28 88.76 90.9 438000.0 90.03
2020-08-27 91.64 88.29 91.25 88.53 779000.0 87.68
2020-08-26 94.2 90.76 92.85 92.04 905300.0 91.15
2020-08-25 95.13 88.11 90.0 94.3 1616000.0 93.39
2020-08-24 89.85 86.75 89.02 89.85 694300.0 88.99
2020-08-21 88.57 86.86 87.12 86.87 368000.0 86.03
2020-08-20 90.11 86.95 87.5 87.75 825600.0 86.91
2020-08-19 89.59 87.01 88.52 87.62 776800.0 86.78
2020-08-18 89.98 82.0 82.5 89.2 2022100.0 88.34
2020-08-17 82.45 78.81 80.81 81.62 1159700.0 80.83
2020-08-14 82.81 79.28 82.35 80.58 1077400.0 79.8
2020-08-13 91.9 81.78 90.99 82.94 3489500.0 82.14
2020-08-12 82.21 78.34 78.34 82.0 1015600.0 81.21
2020-08-11 79.0 76.43 77.12 77.6 903300.0 76.85
2020-08-10 78.11 74.93 76.49 77.57 1693200.0 76.82
2020-08-07 82.97 72.5 82.35 73.46 2070200.0 72.75
2020-08-06 85.92 82.14 83.18 85.14 692300.0 84.32
2020-08-05 85.38 82.65 83.67 84.88 917700.0 84.06
2020-08-04 82.24 80.29 82.15 82.16 533600.0 81.37
2020-08-03 83.04 79.51 81.96 81.25 1004800.0 80.47
2020-07-31 80.0 76.0 76.0 79.82 824400.0 79.05
2020-07-30 76.56 74.39 76.24 75.39 393300.0 74.66
2020-07-29 76.5 74.55 74.76 76.32 728500.0 75.59
2020-07-28 76.0 74.5 74.67 74.55 776100.0 73.83
2020-07-27 77.15 74.98 76.48 75.7 672800.0 74.97
2020-07-24 77.15 74.39 75.5 76.6 777000.0 75.86
2020-07-23 80.82 76.66 80.82 77.62 596500.0 76.87
2020-07-22 82.63 79.61 82.58 79.99 753600.0 79.22
2020-07-21 85.36 81.1 81.99 83.19 1177700.0 82.39
2020-07-20 80.92 78.59 79.53 79.83 551200.0 79.06
2020-07-17 81.24 79.32 80.35 79.59 496200.0 78.82
2020-07-16 80.29 77.66 79.74 79.32 916200.0 78.56
2020-07-15 83.02 80.72 83.0 81.52 653600.0 80.74
2020-07-14 82.79 78.89 81.0 82.0 1089100.0 81.21
2020-07-13 85.7 81.72 85.52 82.07 994800.0 81.28
2020-07-10 85.34 82.23 84.44 83.7 884100.0 82.89
2020-07-09 86.11 83.6 85.44 84.7 1275500.0 83.88
2020-07-08 86.44 82.57 86.35 83.33 3101600.0 82.53
2020-07-07 90.28 85.42 87.51 85.48 1908100.0 84.66
2020-07-06 96.88 90.2 92.69 91.22 1800200.0 90.34
2020-07-02 91.9 88.47 91.33 88.68 1037300.0 87.83
2020-07-01 90.35 87.79 89.47 89.06 567300.0 88.2
2020-06-30 90.96 86.13 86.25 88.55 1846100.0 87.7
2020-06-29 92.89 87.75 92.32 88.85 1828100.0 87.99
2020-06-26 95.86 92.3 95.23 92.93 571300.0 92.04
2020-06-25 94.91 91.78 91.78 94.37 673600.0 93.46
2020-06-24 95.19 91.57 94.8 93.63 1657600.0 92.73
2020-06-23 97.99 95.13 97.5 96.98 1124300.0 96.05
2020-06-22 98.43 93.58 95.13 97.13 1376700.0 96.2
2020-06-19 99.35 94.55 95.0 97.23 2307100.0 96.29
2020-06-18 95.07 92.14 93.3 94.4 2655200.0 93.49
2020-06-17 93.08 81.56 81.99 92.21 4322600.0 91.32
2020-06-16 85.41 79.55 82.73 80.78 1620800.0 80.0
2020-06-15 81.14 74.35 75.08 79.91 1901100.0 79.14
2020-06-12 76.65 73.13 74.0 75.42 1691500.0 74.69
2020-06-11 73.81 69.73 70.97 73.26 1169500.0 72.55
2020-06-10 73.49 71.37 72.87 72.45 1114700.0 71.75
2020-06-09 75.68 71.78 75.29 72.71 1024700.0 72.01
2020-06-08 77.57 74.39 76.0 76.2 787100.0 75.47
2020-06-05 77.0 72.0 72.01 75.1 1467200.0 74.38
2020-06-04 75.24 70.68 72.88 71.88 1338200.0 71.19
2020-06-03 74.45 69.84 70.19 73.11 1743200.0 72.41
2020-06-02 69.76 64.22 64.4 69.7 1445900.0 69.03
2020-06-01 64.47 60.75 61.17 64.15 998100.0 63.53
2020-05-29 61.23 59.18 60.06 61.05 1119700.0 60.46
2020-05-28 62.54 59.76 62.54 60.06 576500.0 59.48
2020-05-27 63.75 60.5 63.75 61.74 1120700.0 61.15
2020-05-26 63.8 57.25 57.79 62.65 2123800.0 62.05
2020-05-22 61.88 55.81 61.76 55.83 1528200.0 55.29
2020-05-21 64.53 60.57 62.1 63.46 1464400.0 62.85
2020-05-20 66.45 63.39 65.17 65.75 1994000.0 65.12
2020-05-19 63.91 59.8 61.04 63.15 1186000.0 62.54
2020-05-18 60.11 56.47 56.47 59.71 1094600.0 59.14
2020-05-15 55.3 52.51 52.9 54.85 726300.0 54.32
2020-05-14 53.88 50.71 52.19 53.35 770900.0 52.84
2020-05-13 55.74 52.47 55.46 53.24 817200.0 52.73
2020-05-12 56.25 53.4 53.53 55.48 864000.0 54.95
2020-05-11 55.0 53.27 55.0 53.34 514700.0 52.83
2020-05-08 55.87 54.38 55.36 55.0 415800.0 54.47
2020-05-07 54.7 53.83 54.35 54.29 595900.0 53.77
2020-05-06 54.2 52.52 53.0 53.48 730000.0 52.97
2020-05-05 55.28 52.3 54.34 52.33 764300.0 51.83
2020-05-04 54.75 51.71 52.56 53.45 1036400.0 52.94
2020-05-01 59.37 53.01 59.25 53.25 1301900.0 52.74
2020-04-30 61.69 57.12 57.68 60.96 1219900.0 60.37
2020-04-29 59.66 57.28 57.55 57.47 675200.0 56.92
2020-04-28 59.85 56.8 59.8 57.2 615100.0 56.65
2020-04-27 60.2 59.0 59.85 59.07 396800.0 58.5
2020-04-24 60.49 58.24 60.18 59.33 603100.0 58.76
2020-04-23 61.5 59.52 60.57 60.13 487400.0 59.55
2020-04-22 61.46 60.15 60.15 60.66 638000.0 60.08
2020-04-21 61.62 58.56 60.3 59.73 900300.0 59.16
2020-04-20 64.0 61.4 62.0 61.91 868700.0 61.31
2020-04-17 63.34 60.75 62.16 62.24 1100600.0 61.64
2020-04-16 61.69 57.74 58.05 61.39 1085700.0 60.8
2020-04-15 58.12 55.97 56.85 58.05 621700.0 57.49
2020-04-14 58.81 57.25 57.68 57.89 670500.0 57.33
2020-04-13 57.16 55.68 56.84 56.58 1151100.0 56.04
2020-04-09 59.43 56.19 57.46 57.04 759600.0 56.49
2020-04-08 59.07 56.72 58.81 57.29 984800.0 56.74
2020-04-07 62.02 58.35 60.81 59.96 1053100.0 59.38
2020-04-06 60.0 56.68 58.02 59.68 1104600.0 59.11
2020-04-03 57.61 54.0 54.62 56.76 1966800.0 56.21
2020-04-02 54.75 52.06 52.64 54.62 978600.0 54.09
2020-04-01 54.6 51.81 52.0 53.01 979700.0 52.5
2020-03-31 53.75 51.77 51.92 53.26 1597300.0 52.75
2020-03-30 54.0 51.16 53.5 52.07 2211200.0 51.57
2020-03-27 54.61 51.81 52.64 53.97 850300.0 53.45
2020-03-26 57.88 54.57 54.62 55.12 1551700.0 54.59
2020-03-25 54.88 50.9 52.39 54.31 1709700.0 53.79
2020-03-24 54.45 50.59 50.73 50.86 1311400.0 50.37
2020-03-23 49.66 41.87 42.13 48.78 2042100.0 48.31
2020-03-20 44.26 41.88 43.5 42.07 2045100.0 41.67
2020-03-19 45.0 41.33 42.01 42.01 2404200.0 41.61
2020-03-18 48.45 42.5 45.09 42.6 2525100.0 42.19
2020-03-17 50.43 41.67 45.0 49.45 2723200.0 48.97
2020-03-16 47.42 42.35 45.66 42.74 1663600.0 42.33
2020-03-13 52.47 47.63 51.49 50.77 972900.0 50.28
2020-03-12 49.98 47.5 49.01 49.74 1851100.0 49.26
2020-03-11 53.33 50.88 52.19 51.67 993000.0 51.17
2020-03-10 54.57 50.68 51.8 54.5 1315100.0 53.98
2020-03-09 52.15 48.28 51.87 49.52 1682400.0 49.04
2020-03-06 56.68 53.9 55.84 54.69 1065500.0 54.16
2020-03-05 59.09 56.5 57.5 58.58 655600.0 58.02
2020-03-04 58.56 56.88 56.88 57.82 800100.0 57.26
2020-03-03 57.2 55.3 55.51 56.67 1107900.0 56.12
2020-03-02 55.95 53.64 53.97 55.84 932400.0 55.3
2020-02-28 54.38 52.6 53.74 53.97 1045800.0 53.45
2020-02-27 56.21 53.53 56.0 54.71 1307600.0 54.18
2020-02-26 57.91 56.18 56.18 56.81 735500.0 56.26
2020-02-25 57.74 54.89 57.59 55.46 808000.0 54.93
2020-02-24 57.34 55.72 56.0 57.01 1049800.0 56.46
2020-02-21 60.6 57.51 60.35 58.85 1414300.0 58.28
2020-02-20 62.31 60.74 61.59 61.24 459400.0 60.65
2020-02-19 62.47 61.0 61.4 61.6 959400.0 61.01
2020-02-18 62.3 60.34 62.3 61.13 850200.0 60.54