Yushiro Inc. (TYO:5013)
Japan · Delayed Price · Currency is JPY 2,937.00
-61.00 (-2.03%)
Nov 4, 2026, 3:30 PM JST
Yushiro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2,990.00 | 3,010.00 | 2,900.00 | 2,937.00 | 2,937.00 | -2.03% | 75,100 |
| Nov 2, 2026 | 3,030.00 | 3,045.00 | 2,988.00 | 2,998.00 | 2,998.00 | -1.06% | 17,300 |
| Oct 30, 2026 | 3,010.00 | 3,045.00 | 2,988.00 | 3,030.00 | 3,030.00 | 0.66% | 18,000 |
| Oct 29, 2026 | 2,982.00 | 3,015.00 | 2,878.00 | 3,010.00 | 3,010.00 | 0.43% | 254,400 |
| Oct 28, 2026 | 3,040.00 | 3,050.00 | 2,971.00 | 2,997.00 | 2,997.00 | -1.41% | 49,800 |
| Oct 27, 2026 | 3,095.00 | 3,125.00 | 2,974.00 | 3,040.00 | 3,040.00 | -1.62% | 46,200 |
| Oct 26, 2026 | 3,170.00 | 3,185.00 | 3,090.00 | 3,090.00 | 3,090.00 | -2.52% | 68,900 |
| Oct 23, 2026 | 3,195.00 | 3,195.00 | 3,125.00 | 3,170.00 | 3,170.00 | -0.78% | 55,900 |
| Oct 22, 2026 | 3,245.00 | 3,245.00 | 3,160.00 | 3,195.00 | 3,195.00 | -0.16% | 32,900 |
| Oct 21, 2026 | 3,200.00 | 3,220.00 | 3,175.00 | 3,200.00 | 3,200.00 | 0.16% | 41,800 |
| Oct 20, 2026 | 3,225.00 | 3,230.00 | 3,170.00 | 3,195.00 | 3,195.00 | -1.84% | 47,200 |
| Oct 19, 2026 | 3,220.00 | 3,255.00 | 3,185.00 | 3,255.00 | 3,255.00 | -0.31% | 23,500 |
| Oct 16, 2026 | 3,220.00 | 3,270.00 | 3,210.00 | 3,265.00 | 3,265.00 | 3.32% | 30,000 |
| Oct 15, 2026 | 3,180.00 | 3,220.00 | 3,150.00 | 3,160.00 | 3,160.00 | -2.17% | 48,600 |
| Oct 14, 2026 | 3,255.00 | 3,290.00 | 3,195.00 | 3,230.00 | 3,230.00 | -1.67% | 45,600 |
| Oct 13, 2026 | 3,255.00 | 3,285.00 | 3,225.00 | 3,285.00 | 3,285.00 | 0.77% | 23,800 |
| Oct 9, 2026 | 3,145.00 | 3,280.00 | 3,140.00 | 3,260.00 | 3,260.00 | 3.66% | 39,200 |
| Oct 8, 2026 | 3,080.00 | 3,165.00 | 3,070.00 | 3,145.00 | 3,145.00 | 0.32% | 50,300 |
| Oct 7, 2026 | 3,165.00 | 3,180.00 | 3,135.00 | 3,135.00 | 3,135.00 | -0.63% | 15,900 |
| Oct 6, 2026 | 3,135.00 | 3,175.00 | 3,135.00 | 3,155.00 | 3,155.00 | - | 14,900 |
| Oct 5, 2026 | 3,135.00 | 3,180.00 | 3,135.00 | 3,155.00 | 3,155.00 | 0.64% | 17,700 |
| Oct 2, 2026 | 3,115.00 | 3,160.00 | 3,115.00 | 3,135.00 | 3,135.00 | -0.48% | 19,500 |
| Oct 1, 2026 | 3,110.00 | 3,165.00 | 3,095.00 | 3,150.00 | 3,150.00 | 0.48% | 29,400 |
| Sep 30, 2026 | 3,075.00 | 3,150.00 | 3,060.00 | 3,135.00 | 3,135.00 | 2.62% | 59,300 |
| Sep 29, 2026 | 3,100.00 | 3,100.00 | 3,035.00 | 3,055.00 | 3,055.00 | -0.97% | 38,600 |
| Sep 28, 2026 | 3,120.00 | 3,170.00 | 3,120.00 | 3,125.00 | 3,085.00 | -0.32% | 30,700 |
| Sep 25, 2026 | 3,095.00 | 3,145.00 | 3,065.00 | 3,135.00 | 3,094.87 | 1.29% | 45,800 |
| Sep 24, 2026 | 3,000.00 | 3,120.00 | 2,987.00 | 3,095.00 | 3,055.38 | 2.65% | 90,500 |
| Sep 18, 2026 | 2,926.00 | 3,025.00 | 2,909.00 | 3,015.00 | 2,976.41 | 3.04% | 69,900 |
| Sep 17, 2026 | 2,934.00 | 2,964.00 | 2,913.00 | 2,926.00 | 2,888.55 | 0.41% | 18,500 |
| Sep 16, 2026 | 2,852.00 | 2,926.00 | 2,851.00 | 2,914.00 | 2,876.70 | 2.75% | 40,400 |
| Sep 15, 2026 | 2,837.00 | 2,860.00 | 2,818.00 | 2,836.00 | 2,799.70 | -0.04% | 32,100 |
| Sep 14, 2026 | 2,825.00 | 2,859.00 | 2,813.00 | 2,837.00 | 2,800.69 | 0.42% | 18,800 |
| Sep 11, 2026 | 2,819.00 | 2,847.00 | 2,792.00 | 2,825.00 | 2,788.84 | -1.09% | 32,000 |
| Sep 10, 2026 | 2,815.00 | 2,856.00 | 2,787.00 | 2,856.00 | 2,819.44 | 1.49% | 28,600 |
| Sep 9, 2026 | 2,835.00 | 2,835.00 | 2,792.00 | 2,814.00 | 2,777.98 | -0.18% | 34,900 |
| Sep 8, 2026 | 2,890.00 | 2,896.00 | 2,817.00 | 2,819.00 | 2,782.92 | -3.13% | 54,700 |
| Sep 7, 2026 | 2,910.00 | 2,924.00 | 2,881.00 | 2,910.00 | 2,872.75 | 0.62% | 21,400 |
| Sep 4, 2026 | 2,895.00 | 2,900.00 | 2,860.00 | 2,892.00 | 2,854.98 | 0.42% | 26,900 |
| Sep 3, 2026 | 2,899.00 | 2,934.00 | 2,868.00 | 2,880.00 | 2,843.14 | -0.07% | 84,400 |
| Sep 2, 2026 | 3,000.00 | 3,000.00 | 2,856.00 | 2,882.00 | 2,845.11 | -4.88% | 123,900 |
| Sep 1, 2026 | 2,981.00 | 3,030.00 | 2,969.00 | 3,030.00 | 2,991.22 | 1.61% | 18,700 |
| Aug 31, 2026 | 2,960.00 | 2,998.00 | 2,941.00 | 2,982.00 | 2,943.83 | 0.20% | 22,600 |
| Aug 28, 2026 | 2,956.00 | 2,976.00 | 2,933.00 | 2,976.00 | 2,937.91 | 0.81% | 32,200 |
| Aug 27, 2026 | 2,974.00 | 2,976.00 | 2,909.00 | 2,952.00 | 2,914.21 | -0.74% | 57,600 |
| Aug 26, 2026 | 2,930.00 | 2,978.00 | 2,909.00 | 2,974.00 | 2,935.93 | 1.23% | 35,800 |
| Aug 25, 2026 | 2,996.00 | 3,020.00 | 2,894.00 | 2,938.00 | 2,900.39 | -2.55% | 165,600 |
| Aug 24, 2026 | 3,050.00 | 3,050.00 | 2,979.00 | 3,015.00 | 2,976.41 | -0.82% | 27,600 |
| Aug 21, 2026 | 3,010.00 | 3,040.00 | 3,005.00 | 3,040.00 | 3,001.09 | -0.33% | 17,600 |
| Aug 20, 2026 | 3,050.00 | 3,060.00 | 3,005.00 | 3,050.00 | 3,010.96 | 1.50% | 18,500 |