Yushin Company (TYO:6482)
Japan · Delayed Price · Currency is JPY 664.00
-2.00 (-0.30%)
Oct 23, 2026, 3:30 PM JST
Yushin Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 670.00 | 671.00 | 652.00 | 664.00 | 664.00 | -0.30% | 109,800 |
| Oct 22, 2026 | 669.00 | 673.00 | 666.00 | 666.00 | 666.00 | - | 64,600 |
| Oct 21, 2026 | 679.00 | 680.00 | 662.00 | 666.00 | 666.00 | -0.60% | 70,200 |
| Oct 20, 2026 | 676.00 | 677.00 | 667.00 | 670.00 | 670.00 | -0.89% | 98,800 |
| Oct 19, 2026 | 691.00 | 691.00 | 671.00 | 676.00 | 676.00 | -0.73% | 91,600 |
| Oct 16, 2026 | 676.00 | 685.00 | 676.00 | 681.00 | 681.00 | 3.97% | 126,000 |
| Oct 15, 2026 | 680.00 | 684.00 | 653.00 | 655.00 | 655.00 | -4.93% | 594,000 |
| Oct 14, 2026 | 703.00 | 703.00 | 689.00 | 689.00 | 689.00 | -1.29% | 63,400 |
| Oct 13, 2026 | 692.00 | 701.00 | 687.00 | 698.00 | 698.00 | - | 62,300 |
| Oct 9, 2026 | 671.00 | 699.00 | 671.00 | 698.00 | 698.00 | 4.02% | 103,200 |
| Oct 8, 2026 | 688.00 | 689.00 | 671.00 | 671.00 | 671.00 | -4.14% | 119,700 |
| Oct 7, 2026 | 706.00 | 718.00 | 696.00 | 700.00 | 700.00 | -2.23% | 98,400 |
| Oct 6, 2026 | 707.00 | 719.00 | 704.00 | 716.00 | 716.00 | 0.56% | 61,700 |
| Oct 5, 2026 | 709.00 | 714.00 | 707.00 | 712.00 | 712.00 | 0.42% | 66,800 |
| Oct 2, 2026 | 715.00 | 719.00 | 709.00 | 709.00 | 709.00 | -1.66% | 50,200 |
| Oct 1, 2026 | 715.00 | 728.00 | 715.00 | 721.00 | 721.00 | - | 74,500 |
| Sep 30, 2026 | 714.00 | 728.00 | 712.00 | 721.00 | 721.00 | 1.41% | 104,500 |
| Sep 29, 2026 | 715.00 | 720.00 | 708.00 | 711.00 | 711.00 | -0.97% | 82,200 |
| Sep 28, 2026 | 717.00 | 733.00 | 717.00 | 728.00 | 718.00 | 1.25% | 81,300 |
| Sep 25, 2026 | 721.00 | 725.00 | 716.00 | 719.00 | 709.12 | -0.69% | 55,100 |
| Sep 24, 2026 | 706.00 | 726.00 | 706.00 | 724.00 | 714.05 | 2.70% | 109,300 |
| Sep 18, 2026 | 706.00 | 736.00 | 704.00 | 705.00 | 695.32 | -1.54% | 663,500 |
| Sep 17, 2026 | 708.00 | 719.00 | 707.00 | 716.00 | 706.16 | 1.13% | 75,400 |
| Sep 16, 2026 | 697.00 | 718.00 | 697.00 | 708.00 | 698.27 | 1.58% | 65,200 |
| Sep 15, 2026 | 691.00 | 702.00 | 690.00 | 697.00 | 687.43 | 0.14% | 49,500 |
| Sep 14, 2026 | 690.00 | 697.00 | 690.00 | 696.00 | 686.44 | -0.57% | 54,100 |
| Sep 11, 2026 | 683.00 | 701.00 | 679.00 | 700.00 | 690.38 | 0.43% | 88,500 |
| Sep 10, 2026 | 698.00 | 700.00 | 689.00 | 697.00 | 687.43 | -0.29% | 92,500 |
| Sep 9, 2026 | 703.00 | 708.00 | 698.00 | 699.00 | 689.40 | -0.85% | 63,700 |
| Sep 8, 2026 | 720.00 | 722.00 | 705.00 | 705.00 | 695.32 | -2.62% | 52,700 |
| Sep 7, 2026 | 727.00 | 733.00 | 721.00 | 724.00 | 714.05 | -0.55% | 60,500 |
| Sep 4, 2026 | 717.00 | 731.00 | 714.00 | 728.00 | 718.00 | 0.55% | 60,800 |
| Sep 3, 2026 | 725.00 | 732.00 | 719.00 | 724.00 | 714.05 | -0.14% | 43,900 |
| Sep 2, 2026 | 737.00 | 749.00 | 724.00 | 725.00 | 715.04 | -3.07% | 85,400 |
| Sep 1, 2026 | 741.00 | 748.00 | 737.00 | 748.00 | 737.73 | 0.40% | 50,600 |
| Aug 31, 2026 | 723.00 | 748.00 | 723.00 | 745.00 | 734.77 | 3.33% | 120,300 |
| Aug 28, 2026 | 722.00 | 734.00 | 721.00 | 721.00 | 711.10 | -0.41% | 46,000 |
| Aug 27, 2026 | 730.00 | 737.00 | 724.00 | 724.00 | 714.05 | -1.50% | 43,700 |
| Aug 26, 2026 | 728.00 | 735.00 | 725.00 | 735.00 | 724.90 | 0.27% | 33,300 |
| Aug 25, 2026 | 730.00 | 733.00 | 723.00 | 733.00 | 722.93 | 0.55% | 36,100 |
| Aug 24, 2026 | 735.00 | 740.00 | 728.00 | 729.00 | 718.99 | -0.55% | 42,000 |
| Aug 21, 2026 | 724.00 | 733.00 | 720.00 | 733.00 | 722.93 | -0.14% | 44,900 |
| Aug 20, 2026 | 715.00 | 739.00 | 707.00 | 734.00 | 723.92 | 2.66% | 85,600 |
| Aug 19, 2026 | 725.00 | 728.00 | 711.00 | 715.00 | 705.18 | -3.25% | 50,200 |
| Aug 18, 2026 | 743.00 | 743.00 | 733.00 | 739.00 | 728.85 | -0.27% | 30,500 |
| Aug 17, 2026 | 725.00 | 741.00 | 723.00 | 741.00 | 730.82 | 1.93% | 85,200 |
| Aug 14, 2026 | 697.00 | 730.00 | 692.00 | 727.00 | 717.01 | 3.86% | 107,800 |
| Aug 13, 2026 | 702.00 | 709.00 | 698.00 | 700.00 | 690.38 | -1.82% | 90,100 |
| Aug 12, 2026 | 705.00 | 713.00 | 690.00 | 713.00 | 703.21 | -1.66% | 80,000 |
| Aug 10, 2026 | 701.00 | 733.00 | 700.00 | 725.00 | 715.04 | 4.92% | 118,200 |