Yushiro Inc. (TYO:5013)
Japan · Delayed Price · Currency is JPY 2,950.00
-24.00 (-0.81%)
Aug 27, 2026, 2:31 PM JST
Yushiro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2,930.00 | 2,978.00 | 2,909.00 | 2,974.00 | 2,974.00 | 1.23% | 35,800 |
| Aug 25, 2026 | 2,996.00 | 3,020.00 | 2,894.00 | 2,938.00 | 2,938.00 | -2.55% | 165,600 |
| Aug 24, 2026 | 3,050.00 | 3,050.00 | 2,979.00 | 3,015.00 | 3,015.00 | -0.82% | 27,600 |
| Aug 21, 2026 | 3,010.00 | 3,040.00 | 3,005.00 | 3,040.00 | 3,040.00 | -0.33% | 17,600 |
| Aug 20, 2026 | 3,050.00 | 3,060.00 | 3,005.00 | 3,050.00 | 3,050.00 | 1.50% | 18,500 |
| Aug 19, 2026 | 3,010.00 | 3,025.00 | 2,970.00 | 3,005.00 | 3,005.00 | -1.15% | 30,300 |
| Aug 18, 2026 | 3,035.00 | 3,105.00 | 3,035.00 | 3,040.00 | 3,040.00 | -0.98% | 27,300 |
| Aug 17, 2026 | 3,040.00 | 3,110.00 | 3,040.00 | 3,070.00 | 3,070.00 | 0.66% | 20,200 |
| Aug 14, 2026 | 2,973.00 | 3,055.00 | 2,973.00 | 3,050.00 | 3,050.00 | 2.01% | 27,400 |
| Aug 13, 2026 | 2,952.00 | 3,010.00 | 2,941.00 | 2,990.00 | 2,990.00 | 0.17% | 32,300 |
| Aug 12, 2026 | 3,025.00 | 3,025.00 | 2,923.00 | 2,985.00 | 2,985.00 | 0.37% | 55,800 |
| Aug 10, 2026 | 2,925.00 | 3,015.00 | 2,867.00 | 2,974.00 | 2,974.00 | -6.62% | 98,300 |
| Aug 7, 2026 | 3,200.00 | 3,210.00 | 3,155.00 | 3,185.00 | 3,185.00 | 0.31% | 32,400 |
| Aug 6, 2026 | 3,060.00 | 3,185.00 | 3,060.00 | 3,175.00 | 3,175.00 | 4.10% | 37,100 |
| Aug 5, 2026 | 2,950.00 | 3,070.00 | 2,950.00 | 3,050.00 | 3,050.00 | 3.85% | 34,800 |
| Aug 4, 2026 | 2,844.00 | 2,937.00 | 2,844.00 | 2,937.00 | 2,937.00 | 1.73% | 43,800 |
| Aug 3, 2026 | 2,870.00 | 2,899.00 | 2,826.00 | 2,887.00 | 2,887.00 | 0.49% | 38,300 |
| Jul 31, 2026 | 2,880.00 | 2,915.00 | 2,834.00 | 2,873.00 | 2,873.00 | 1.52% | 58,500 |
| Jul 30, 2026 | 2,844.00 | 2,866.00 | 2,815.00 | 2,830.00 | 2,830.00 | -0.98% | 54,300 |
| Jul 29, 2026 | 2,946.00 | 2,974.00 | 2,730.00 | 2,858.00 | 2,858.00 | -2.92% | 150,500 |
| Jul 28, 2026 | 2,961.00 | 2,981.00 | 2,925.00 | 2,944.00 | 2,944.00 | -1.87% | 40,800 |
| Jul 27, 2026 | 2,975.00 | 3,010.00 | 2,935.00 | 3,000.00 | 3,000.00 | 2.56% | 36,600 |
| Jul 24, 2026 | 2,959.00 | 2,959.00 | 2,885.00 | 2,925.00 | 2,925.00 | -1.15% | 41,400 |
| Jul 23, 2026 | 2,959.00 | 2,990.00 | 2,928.00 | 2,959.00 | 2,959.00 | -0.94% | 27,300 |
| Jul 22, 2026 | 2,972.00 | 3,025.00 | 2,950.00 | 2,987.00 | 2,987.00 | 1.36% | 30,100 |
| Jul 21, 2026 | 2,924.00 | 2,981.00 | 2,914.00 | 2,947.00 | 2,947.00 | 1.94% | 33,300 |
| Jul 17, 2026 | 2,926.00 | 2,933.00 | 2,837.00 | 2,891.00 | 2,891.00 | -1.23% | 47,900 |
| Jul 16, 2026 | 2,930.00 | 2,930.00 | 2,881.00 | 2,927.00 | 2,927.00 | 0.31% | 49,200 |
| Jul 15, 2026 | 2,970.00 | 3,015.00 | 2,895.00 | 2,918.00 | 2,918.00 | -1.59% | 84,900 |
| Jul 14, 2026 | 2,848.00 | 2,972.00 | 2,834.00 | 2,965.00 | 2,965.00 | 2.99% | 92,000 |
| Jul 13, 2026 | 3,335.00 | 3,370.00 | 2,826.00 | 2,879.00 | 2,879.00 | -14.19% | 404,000 |
| Jul 10, 2026 | 3,165.00 | 3,395.00 | 3,145.00 | 3,355.00 | 3,355.00 | 9.46% | 105,600 |
| Jul 9, 2026 | 3,060.00 | 3,100.00 | 3,030.00 | 3,065.00 | 3,065.00 | 0.49% | 40,900 |
| Jul 8, 2026 | 2,914.00 | 3,060.00 | 2,914.00 | 3,050.00 | 3,050.00 | 5.03% | 41,800 |
| Jul 7, 2026 | 2,918.00 | 2,945.00 | 2,891.00 | 2,904.00 | 2,904.00 | -0.72% | 20,300 |
| Jul 6, 2026 | 2,970.00 | 2,980.00 | 2,904.00 | 2,925.00 | 2,925.00 | -0.78% | 36,500 |
| Jul 3, 2026 | 2,933.00 | 2,975.00 | 2,906.00 | 2,948.00 | 2,948.00 | 0.51% | 31,700 |
| Jul 2, 2026 | 2,921.00 | 2,960.00 | 2,895.00 | 2,933.00 | 2,933.00 | 1.07% | 25,300 |
| Jul 1, 2026 | 2,835.00 | 2,903.00 | 2,835.00 | 2,902.00 | 2,902.00 | 2.54% | 28,600 |
| Jun 30, 2026 | 2,891.00 | 2,891.00 | 2,826.00 | 2,830.00 | 2,830.00 | -2.11% | 31,800 |
| Jun 29, 2026 | 2,900.00 | 2,919.00 | 2,832.00 | 2,891.00 | 2,891.00 | 0.73% | 35,900 |
| Jun 26, 2026 | 2,898.00 | 2,908.00 | 2,851.00 | 2,870.00 | 2,870.00 | -0.97% | 25,500 |
| Jun 25, 2026 | 3,015.00 | 3,015.00 | 2,878.00 | 2,898.00 | 2,898.00 | -1.13% | 43,800 |
| Jun 24, 2026 | 2,957.00 | 2,989.00 | 2,909.00 | 2,931.00 | 2,931.00 | -0.85% | 33,600 |
| Jun 23, 2026 | 3,030.00 | 3,030.00 | 2,906.00 | 2,956.00 | 2,956.00 | -1.47% | 62,400 |
| Jun 22, 2026 | 3,150.00 | 3,185.00 | 2,985.00 | 3,000.00 | 3,000.00 | -4.76% | 62,000 |
| Jun 19, 2026 | 3,175.00 | 3,205.00 | 3,135.00 | 3,150.00 | 3,150.00 | -0.63% | 29,900 |
| Jun 18, 2026 | 3,250.00 | 3,250.00 | 3,165.00 | 3,170.00 | 3,170.00 | -1.55% | 30,600 |
| Jun 17, 2026 | 3,260.00 | 3,260.00 | 3,170.00 | 3,220.00 | 3,220.00 | -1.08% | 41,200 |
| Jun 16, 2026 | 3,300.00 | 3,300.00 | 3,220.00 | 3,255.00 | 3,255.00 | -1.21% | 24,200 |