Yushin Company (TYO:6482)
Japan · Delayed Price · Currency is JPY 741.00
-15.00 (-1.98%)
Jan 23, 2026, 3:30 PM JST
Yushin Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 758.00 | 758.00 | 742.00 | 744.00 | - | -1.59% | 8,600 |
| Jan 22, 2026 | 745.00 | 759.00 | 745.00 | 756.00 | 756.00 | 1.48% | 77,900 |
| Jan 21, 2026 | 740.00 | 748.00 | 737.00 | 745.00 | 745.00 | -0.67% | 53,900 |
| Jan 20, 2026 | 751.00 | 755.00 | 741.00 | 750.00 | 750.00 | - | 64,500 |
| Jan 19, 2026 | 767.00 | 767.00 | 749.00 | 750.00 | 750.00 | -2.22% | 72,700 |
| Jan 16, 2026 | 758.00 | 767.00 | 753.00 | 767.00 | 767.00 | 1.05% | 87,300 |
| Jan 15, 2026 | 742.00 | 759.00 | 742.00 | 759.00 | 759.00 | 1.61% | 124,500 |
| Jan 14, 2026 | 743.00 | 748.00 | 741.00 | 747.00 | 747.00 | 0.67% | 128,700 |
| Jan 13, 2026 | 741.00 | 746.00 | 738.00 | 742.00 | 742.00 | 0.13% | 61,900 |
| Jan 9, 2026 | 738.00 | 744.00 | 733.00 | 741.00 | 741.00 | 0.41% | 68,700 |
| Jan 8, 2026 | 739.00 | 742.00 | 737.00 | 738.00 | 738.00 | -0.14% | 63,800 |
| Jan 7, 2026 | 730.00 | 747.00 | 730.00 | 739.00 | 739.00 | 0.27% | 98,000 |
| Jan 6, 2026 | 733.00 | 741.00 | 731.00 | 737.00 | 737.00 | 0.55% | 66,000 |
| Jan 5, 2026 | 715.00 | 733.00 | 715.00 | 733.00 | 733.00 | 3.09% | 113,600 |
| Dec 30, 2025 | 716.00 | 722.00 | 711.00 | 711.00 | 711.00 | 0.14% | 59,700 |
| Dec 29, 2025 | 701.00 | 710.00 | 701.00 | 710.00 | 710.00 | 1.28% | 26,700 |
| Dec 26, 2025 | 697.00 | 704.00 | 696.00 | 701.00 | 701.00 | 0.43% | 55,600 |
| Dec 25, 2025 | 698.00 | 700.00 | 694.00 | 698.00 | 698.00 | -0.14% | 39,000 |
| Dec 24, 2025 | 718.00 | 721.00 | 695.00 | 699.00 | 699.00 | -3.19% | 53,800 |
| Dec 23, 2025 | 715.00 | 724.00 | 715.00 | 722.00 | 722.00 | 0.98% | 58,500 |
| Dec 22, 2025 | 720.00 | 722.00 | 714.00 | 715.00 | 715.00 | - | 30,700 |
| Dec 19, 2025 | 721.00 | 721.00 | 715.00 | 715.00 | 715.00 | -0.83% | 72,200 |
| Dec 18, 2025 | 715.00 | 730.00 | 714.00 | 721.00 | 721.00 | 1.26% | 240,800 |
| Dec 17, 2025 | 718.00 | 720.00 | 712.00 | 712.00 | 712.00 | -0.84% | 40,900 |
| Dec 16, 2025 | 715.00 | 718.00 | 710.00 | 718.00 | 718.00 | 0.42% | 184,300 |
| Dec 15, 2025 | 712.00 | 723.00 | 711.00 | 715.00 | 715.00 | - | 46,700 |
| Dec 12, 2025 | 715.00 | 720.00 | 708.00 | 715.00 | 715.00 | 1.42% | 120,000 |
| Dec 11, 2025 | 707.00 | 715.00 | 704.00 | 705.00 | 705.00 | - | 86,900 |
| Dec 10, 2025 | 711.00 | 715.00 | 702.00 | 705.00 | 705.00 | -0.98% | 72,000 |
| Dec 9, 2025 | 714.00 | 721.00 | 705.00 | 712.00 | 712.00 | -0.28% | 90,300 |
| Dec 8, 2025 | 715.00 | 723.00 | 712.00 | 714.00 | 714.00 | -0.14% | 103,500 |
| Dec 5, 2025 | 710.00 | 717.00 | 707.00 | 715.00 | 715.00 | -0.56% | 179,500 |
| Dec 4, 2025 | 700.00 | 732.00 | 697.00 | 719.00 | 719.00 | 2.71% | 247,500 |
| Dec 3, 2025 | 702.00 | 730.00 | 692.00 | 700.00 | 700.00 | - | 195,600 |
| Dec 2, 2025 | 688.00 | 701.00 | 681.00 | 700.00 | 700.00 | 1.74% | 87,000 |
| Dec 1, 2025 | 682.00 | 692.00 | 680.00 | 688.00 | 688.00 | 0.88% | 125,500 |
| Nov 28, 2025 | 675.00 | 683.00 | 675.00 | 682.00 | 682.00 | 1.49% | 41,700 |
| Nov 27, 2025 | 677.00 | 679.00 | 672.00 | 672.00 | 672.00 | -0.74% | 46,500 |
| Nov 26, 2025 | 677.00 | 680.00 | 672.00 | 677.00 | 677.00 | -0.29% | 41,500 |
| Nov 25, 2025 | 676.00 | 682.00 | 674.00 | 679.00 | 679.00 | 0.44% | 50,800 |
| Nov 21, 2025 | 672.00 | 681.00 | 672.00 | 676.00 | 676.00 | 0.60% | 102,300 |
| Nov 20, 2025 | 676.00 | 682.00 | 669.00 | 672.00 | 672.00 | -0.30% | 77,400 |
| Nov 19, 2025 | 675.00 | 678.00 | 669.00 | 674.00 | 674.00 | - | 116,700 |
| Nov 18, 2025 | 675.00 | 682.00 | 674.00 | 674.00 | 674.00 | -1.17% | 92,200 |
| Nov 17, 2025 | 665.00 | 686.00 | 652.00 | 682.00 | 682.00 | 1.04% | 156,100 |
| Nov 14, 2025 | 668.00 | 680.00 | 668.00 | 675.00 | 675.00 | 0.90% | 72,600 |
| Nov 13, 2025 | 676.00 | 676.00 | 658.00 | 669.00 | 669.00 | -1.18% | 40,300 |
| Nov 12, 2025 | 660.00 | 677.00 | 659.00 | 677.00 | 677.00 | 2.73% | 83,400 |
| Nov 11, 2025 | 667.00 | 670.00 | 657.00 | 659.00 | 659.00 | -0.75% | 32,900 |
| Nov 10, 2025 | 658.00 | 668.00 | 653.00 | 664.00 | 664.00 | 1.84% | 51,100 |