Yushin Company (TYO:6482)
Japan · Delayed Price · Currency is JPY 667.00
-10.00 (-1.48%)
May 29, 2026, 3:30 PM JST
Yushin Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 672.00 | 678.00 | 666.00 | 667.00 | 667.00 | -1.48% | 86,300 |
| May 28, 2026 | 664.00 | 681.00 | 655.00 | 677.00 | 677.00 | 1.04% | 120,700 |
| May 27, 2026 | 666.00 | 678.00 | 657.00 | 670.00 | 670.00 | 1.67% | 145,300 |
| May 26, 2026 | 705.00 | 713.00 | 658.00 | 659.00 | 659.00 | -7.18% | 162,700 |
| May 25, 2026 | 722.00 | 722.00 | 709.00 | 710.00 | 710.00 | -1.53% | 50,700 |
| May 22, 2026 | 703.00 | 721.00 | 703.00 | 721.00 | 721.00 | 1.98% | 94,600 |
| May 21, 2026 | 714.00 | 714.00 | 705.00 | 707.00 | 707.00 | -0.14% | 40,700 |
| May 20, 2026 | 708.00 | 712.00 | 705.00 | 708.00 | 708.00 | -0.56% | 110,300 |
| May 19, 2026 | 720.00 | 736.00 | 706.00 | 712.00 | 712.00 | -1.11% | 99,100 |
| May 18, 2026 | 730.00 | 746.00 | 711.00 | 720.00 | 720.00 | -1.91% | 77,200 |
| May 15, 2026 | 755.00 | 755.00 | 730.00 | 734.00 | 734.00 | -2.65% | 57,900 |
| May 14, 2026 | 725.00 | 756.00 | 720.00 | 754.00 | 754.00 | 3.15% | 82,400 |
| May 13, 2026 | 724.00 | 735.00 | 724.00 | 731.00 | 731.00 | 0.97% | 50,300 |
| May 12, 2026 | 713.00 | 744.00 | 710.00 | 724.00 | 724.00 | 3.28% | 154,200 |
| May 11, 2026 | 693.00 | 703.00 | 678.00 | 701.00 | 701.00 | 2.64% | 103,600 |
| May 8, 2026 | 680.00 | 686.00 | 674.00 | 683.00 | 683.00 | -1.01% | 47,200 |
| May 7, 2026 | 685.00 | 695.00 | 683.00 | 690.00 | 690.00 | 1.32% | 74,100 |
| May 1, 2026 | 664.00 | 681.00 | 663.00 | 681.00 | 681.00 | 2.10% | 68,900 |
| Apr 30, 2026 | 659.00 | 669.00 | 658.00 | 667.00 | 667.00 | -0.30% | 53,200 |
| Apr 28, 2026 | 662.00 | 669.00 | 656.00 | 669.00 | 669.00 | 1.67% | 59,500 |
| Apr 27, 2026 | 656.00 | 663.00 | 651.00 | 658.00 | 658.00 | -0.15% | 104,400 |
| Apr 24, 2026 | 667.00 | 672.00 | 656.00 | 659.00 | 659.00 | - | 40,500 |
| Apr 23, 2026 | 670.00 | 671.00 | 655.00 | 659.00 | 659.00 | -1.79% | 65,500 |
| Apr 22, 2026 | 675.00 | 680.00 | 668.00 | 671.00 | 671.00 | -1.03% | 35,500 |
| Apr 21, 2026 | 678.00 | 685.00 | 677.00 | 678.00 | 678.00 | 0.30% | 41,300 |
| Apr 20, 2026 | 673.00 | 680.00 | 669.00 | 676.00 | 676.00 | 0.75% | 28,200 |
| Apr 17, 2026 | 678.00 | 678.00 | 670.00 | 671.00 | 671.00 | -1.03% | 40,200 |
| Apr 16, 2026 | 685.00 | 685.00 | 676.00 | 678.00 | 678.00 | -0.29% | 33,900 |
| Apr 15, 2026 | 689.00 | 689.00 | 673.00 | 680.00 | 680.00 | 0.15% | 32,400 |
| Apr 14, 2026 | 678.00 | 686.00 | 677.00 | 679.00 | 679.00 | 0.44% | 41,900 |
| Apr 13, 2026 | 679.00 | 686.00 | 672.00 | 676.00 | 676.00 | -0.44% | 38,200 |
| Apr 10, 2026 | 686.00 | 688.00 | 678.00 | 679.00 | 679.00 | -0.15% | 54,500 |
| Apr 9, 2026 | 698.00 | 698.00 | 680.00 | 680.00 | 680.00 | -2.16% | 55,900 |
| Apr 8, 2026 | 699.00 | 700.00 | 689.00 | 695.00 | 695.00 | 0.87% | 70,200 |
| Apr 7, 2026 | 680.00 | 692.00 | 679.00 | 689.00 | 689.00 | 1.32% | 37,400 |
| Apr 6, 2026 | 671.00 | 680.00 | 668.00 | 680.00 | 680.00 | 1.64% | 39,700 |
| Apr 3, 2026 | 672.00 | 675.00 | 665.00 | 669.00 | 669.00 | -0.45% | 15,800 |
| Apr 2, 2026 | 678.00 | 681.00 | 662.00 | 672.00 | 672.00 | -0.15% | 44,700 |
| Apr 1, 2026 | 674.00 | 679.00 | 668.00 | 673.00 | 673.00 | 1.82% | 137,800 |
| Mar 31, 2026 | 653.00 | 670.00 | 653.00 | 661.00 | 661.00 | 0.61% | 111,200 |
| Mar 30, 2026 | 672.00 | 672.00 | 652.00 | 657.00 | 657.00 | -3.24% | 78,500 |
| Mar 27, 2026 | 684.00 | 692.00 | 684.00 | 689.00 | 679.00 | -0.58% | 108,900 |
| Mar 26, 2026 | 697.00 | 701.00 | 684.00 | 693.00 | 682.94 | -0.43% | 62,500 |
| Mar 25, 2026 | 689.00 | 696.00 | 688.00 | 696.00 | 685.90 | 2.50% | 88,800 |
| Mar 24, 2026 | 679.00 | 687.00 | 675.00 | 679.00 | 669.15 | 1.34% | 60,800 |
| Mar 23, 2026 | 650.00 | 682.00 | 647.00 | 670.00 | 660.28 | -0.30% | 239,100 |
| Mar 19, 2026 | 708.00 | 708.00 | 672.00 | 672.00 | 662.25 | -6.54% | 242,600 |
| Mar 18, 2026 | 720.00 | 726.00 | 713.00 | 719.00 | 708.56 | -0.14% | 56,000 |
| Mar 17, 2026 | 701.00 | 720.00 | 701.00 | 720.00 | 709.55 | 2.86% | 50,500 |
| Mar 16, 2026 | 712.00 | 712.00 | 695.00 | 700.00 | 689.84 | -1.69% | 70,800 |