Yasuhara Chemical Co.,Ltd. (TYO:4957)
Japan · Delayed Price · Currency is JPY 1,373.00
+1.00 (0.07%)
Mar 4, 2026, 10:14 AM JST
Yasuhara Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1,373.00 | 1,373.00 | 1,372.00 | 1,372.00 | 1,372.00 | 0.07% | 3,400 |
| Mar 2, 2026 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 0.07% | 1,400 |
| Feb 27, 2026 | 1,371.00 | 1,371.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.07% | 12,100 |
| Feb 26, 2026 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | -0.07% | 5,300 |
| Feb 25, 2026 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 0.22% | 2,500 |
| Feb 24, 2026 | 1,370.00 | 1,372.00 | 1,369.00 | 1,369.00 | 1,369.00 | -0.15% | 5,000 |
| Feb 20, 2026 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 0.07% | 500 |
| Feb 19, 2026 | 1,370.00 | 1,370.00 | 1,369.00 | 1,370.00 | 1,370.00 | -0.07% | 14,200 |
| Feb 18, 2026 | 1,370.00 | 1,371.00 | 1,370.00 | 1,371.00 | 1,371.00 | 0.07% | 1,100 |
| Feb 17, 2026 | 1,369.00 | 1,370.00 | 1,369.00 | 1,370.00 | 1,370.00 | 0.07% | 2,600 |
| Feb 16, 2026 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | -0.07% | 3,700 |
| Feb 13, 2026 | 1,369.00 | 1,370.00 | 1,369.00 | 1,370.00 | 1,370.00 | 0.15% | 6,700 |
| Feb 12, 2026 | 1,369.00 | 1,369.00 | 1,368.00 | 1,368.00 | 1,368.00 | -0.07% | 7,900 |
| Feb 10, 2026 | 1,370.00 | 1,370.00 | 1,369.00 | 1,369.00 | 1,369.00 | - | 800 |
| Feb 9, 2026 | 1,370.00 | 1,370.00 | 1,369.00 | 1,369.00 | 1,369.00 | - | 700 |
| Feb 6, 2026 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | - | 300 |
| Feb 5, 2026 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | - | 200 |
| Feb 4, 2026 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | - | 2,900 |
| Feb 3, 2026 | 1,369.00 | 1,370.00 | 1,369.00 | 1,369.00 | 1,369.00 | 0.07% | 2,200 |
| Feb 2, 2026 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | - | 7,600 |
| Jan 30, 2026 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 0.07% | 1,500 |
| Jan 29, 2026 | 1,368.00 | 1,369.00 | 1,367.00 | 1,367.00 | 1,367.00 | -0.07% | 5,700 |
| Jan 28, 2026 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | - | 500 |
| Jan 27, 2026 | 1,367.00 | 1,368.00 | 1,367.00 | 1,368.00 | 1,368.00 | 0.07% | 15,900 |
| Jan 26, 2026 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | - | 600 |
| Jan 23, 2026 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | -0.07% | 1,600 |
| Jan 22, 2026 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | - | 100 |
| Jan 21, 2026 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | - | 4,300 |
| Jan 20, 2026 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 0.07% | 1,800 |
| Jan 19, 2026 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | - | 2,400 |
| Jan 16, 2026 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | -0.07% | 2,400 |
| Jan 15, 2026 | 1,367.00 | 1,368.00 | 1,367.00 | 1,368.00 | 1,368.00 | 0.07% | 400 |
| Jan 14, 2026 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | - | 13,300 |
| Jan 13, 2026 | 1,367.00 | 1,367.00 | 1,366.00 | 1,367.00 | 1,367.00 | 0.07% | 7,000 |
| Jan 9, 2026 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | -0.07% | 1,600 |
| Jan 8, 2026 | 1,366.00 | 1,367.00 | 1,365.00 | 1,367.00 | 1,367.00 | 0.07% | 20,700 |
| Jan 7, 2026 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | -0.07% | 100 |
| Jan 6, 2026 | 1,366.00 | 1,367.00 | 1,366.00 | 1,367.00 | 1,367.00 | 0.07% | 800 |
| Jan 5, 2026 | 1,366.00 | 1,367.00 | 1,366.00 | 1,366.00 | 1,366.00 | -0.07% | 30,100 |
| Dec 30, 2025 | 1,367.00 | 1,367.00 | 1,366.00 | 1,367.00 | 1,367.00 | - | 6,000 |
| Dec 29, 2025 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | - | 3,300 |
| Dec 26, 2025 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | -0.07% | 21,000 |
| Dec 25, 2025 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 0.07% | 19,900 |
| Dec 24, 2025 | 1,368.00 | 1,368.00 | 1,367.00 | 1,367.00 | 1,367.00 | - | 13,500 |
| Dec 23, 2025 | 1,368.00 | 1,368.00 | 1,367.00 | 1,367.00 | 1,367.00 | - | 5,600 |
| Dec 22, 2025 | 1,367.00 | 1,368.00 | 1,367.00 | 1,367.00 | 1,367.00 | 0.07% | 8,700 |
| Dec 19, 2025 | 1,367.00 | 1,367.00 | 1,366.00 | 1,366.00 | 1,366.00 | -0.07% | 15,600 |
| Dec 18, 2025 | 1,368.00 | 1,368.00 | 1,367.00 | 1,367.00 | 1,367.00 | - | 34,700 |
| Dec 17, 2025 | 1,367.00 | 1,371.00 | 1,365.00 | 1,367.00 | 1,367.00 | -0.07% | 32,400 |
| Dec 16, 2025 | 1,368.00 | 1,368.00 | 1,365.00 | 1,368.00 | 1,368.00 | -0.07% | 26,300 |