Yushin Company (TYO:6482)
Japan · Delayed Price · Currency is JPY 729.00
+33.00 (4.74%)
Mar 5, 2026, 3:30 PM JST
Yushin Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 706.00 | 736.00 | 706.00 | 725.00 | - | 4.17% | 59,200 |
| Mar 4, 2026 | 720.00 | 727.00 | 687.00 | 696.00 | 696.00 | -5.31% | 140,100 |
| Mar 3, 2026 | 745.00 | 755.00 | 731.00 | 735.00 | 735.00 | -1.74% | 75,400 |
| Mar 2, 2026 | 767.00 | 769.00 | 744.00 | 748.00 | 748.00 | -4.23% | 104,700 |
| Feb 27, 2026 | 751.00 | 786.00 | 741.00 | 781.00 | 781.00 | 3.86% | 119,600 |
| Feb 26, 2026 | 757.00 | 762.00 | 750.00 | 752.00 | 752.00 | 0.27% | 57,600 |
| Feb 25, 2026 | 762.00 | 762.00 | 748.00 | 750.00 | 750.00 | -1.83% | 83,000 |
| Feb 24, 2026 | 726.00 | 768.00 | 726.00 | 764.00 | 764.00 | 6.41% | 156,800 |
| Feb 20, 2026 | 737.00 | 738.00 | 707.00 | 718.00 | 718.00 | -2.05% | 97,200 |
| Feb 19, 2026 | 777.00 | 780.00 | 725.00 | 733.00 | 733.00 | -5.91% | 139,100 |
| Feb 18, 2026 | 786.00 | 789.00 | 778.00 | 779.00 | 779.00 | -0.76% | 97,200 |
| Feb 17, 2026 | 787.00 | 790.00 | 782.00 | 785.00 | 785.00 | - | 78,100 |
| Feb 16, 2026 | 786.00 | 803.00 | 781.00 | 785.00 | 785.00 | -1.63% | 171,300 |
| Feb 13, 2026 | 826.00 | 828.00 | 780.00 | 798.00 | 798.00 | -3.04% | 234,600 |
| Feb 12, 2026 | 824.00 | 824.00 | 807.00 | 823.00 | 823.00 | 0.12% | 160,300 |
| Feb 10, 2026 | 816.00 | 825.00 | 815.00 | 822.00 | 822.00 | 0.86% | 87,000 |
| Feb 9, 2026 | 823.00 | 825.00 | 806.00 | 815.00 | 815.00 | 0.87% | 125,100 |
| Feb 6, 2026 | 811.00 | 811.00 | 803.00 | 808.00 | 808.00 | -1.22% | 68,700 |
| Feb 5, 2026 | 798.00 | 818.00 | 797.00 | 818.00 | 818.00 | 3.02% | 116,300 |
| Feb 4, 2026 | 783.00 | 800.00 | 780.00 | 794.00 | 794.00 | 1.40% | 93,600 |
| Feb 3, 2026 | 780.00 | 789.00 | 776.00 | 783.00 | 783.00 | 1.29% | 86,000 |
| Feb 2, 2026 | 762.00 | 780.00 | 762.00 | 773.00 | 773.00 | 1.58% | 112,800 |
| Jan 30, 2026 | 758.00 | 766.00 | 756.00 | 761.00 | 761.00 | 0.79% | 52,400 |
| Jan 29, 2026 | 757.00 | 762.00 | 748.00 | 755.00 | 755.00 | -0.26% | 77,400 |
| Jan 28, 2026 | 747.00 | 762.00 | 742.00 | 757.00 | 757.00 | 1.20% | 91,200 |
| Jan 27, 2026 | 735.00 | 748.00 | 735.00 | 748.00 | 748.00 | 0.81% | 57,100 |
| Jan 26, 2026 | 736.00 | 746.00 | 734.00 | 742.00 | 742.00 | 0.13% | 148,500 |
| Jan 23, 2026 | 758.00 | 758.00 | 737.00 | 741.00 | 741.00 | -1.98% | 50,500 |
| 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 |