Yushin Company (TYO:6482)
Japan · Delayed Price · Currency is JPY 733.00
-1.00 (-0.14%)
Aug 21, 2026, 3:30 PM JST
Yushin Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 724.00 | 733.00 | 720.00 | 733.00 | 733.00 | -0.14% | 44,900 |
| Aug 20, 2026 | 715.00 | 739.00 | 707.00 | 734.00 | 734.00 | 2.66% | 85,600 |
| Aug 19, 2026 | 725.00 | 728.00 | 711.00 | 715.00 | 715.00 | -3.25% | 50,200 |
| Aug 18, 2026 | 743.00 | 743.00 | 733.00 | 739.00 | 739.00 | -0.27% | 30,500 |
| Aug 17, 2026 | 725.00 | 741.00 | 723.00 | 741.00 | 741.00 | 1.93% | 85,200 |
| Aug 14, 2026 | 697.00 | 730.00 | 692.00 | 727.00 | 727.00 | 3.86% | 107,800 |
| Aug 13, 2026 | 702.00 | 709.00 | 698.00 | 700.00 | 700.00 | -1.82% | 90,100 |
| Aug 12, 2026 | 705.00 | 713.00 | 690.00 | 713.00 | 713.00 | -1.66% | 80,000 |
| Aug 10, 2026 | 701.00 | 733.00 | 700.00 | 725.00 | 725.00 | 4.92% | 118,200 |
| Aug 7, 2026 | 685.00 | 694.00 | 675.00 | 691.00 | 691.00 | 1.32% | 85,000 |
| Aug 6, 2026 | 684.00 | 688.00 | 681.00 | 682.00 | 682.00 | -0.29% | 43,100 |
| Aug 5, 2026 | 682.00 | 687.00 | 677.00 | 684.00 | 684.00 | 0.74% | 54,500 |
| Aug 4, 2026 | 662.00 | 681.00 | 654.00 | 679.00 | 679.00 | 2.41% | 79,800 |
| Aug 3, 2026 | 668.00 | 668.00 | 652.00 | 663.00 | 663.00 | -0.75% | 58,100 |
| Jul 31, 2026 | 684.00 | 694.00 | 668.00 | 668.00 | 668.00 | -0.89% | 101,600 |
| Jul 30, 2026 | 660.00 | 678.00 | 660.00 | 674.00 | 674.00 | 1.20% | 71,500 |
| Jul 29, 2026 | 669.00 | 671.00 | 659.00 | 666.00 | 666.00 | -0.45% | 64,200 |
| Jul 28, 2026 | 686.00 | 686.00 | 664.00 | 669.00 | 669.00 | -3.74% | 84,100 |
| Jul 27, 2026 | 694.00 | 695.00 | 685.00 | 695.00 | 695.00 | 1.02% | 50,900 |
| Jul 24, 2026 | 691.00 | 694.00 | 683.00 | 688.00 | 688.00 | -0.43% | 63,300 |
| Jul 23, 2026 | 690.00 | 694.00 | 685.00 | 691.00 | 691.00 | 1.32% | 23,400 |
| Jul 22, 2026 | 695.00 | 697.00 | 682.00 | 682.00 | 682.00 | -1.02% | 40,200 |
| Jul 21, 2026 | 676.00 | 695.00 | 676.00 | 689.00 | 689.00 | 1.92% | 66,200 |
| Jul 17, 2026 | 671.00 | 678.00 | 657.00 | 676.00 | 676.00 | 1.50% | 98,600 |
| Jul 16, 2026 | 674.00 | 675.00 | 665.00 | 666.00 | 666.00 | -0.45% | 30,800 |
| Jul 15, 2026 | 665.00 | 671.00 | 665.00 | 669.00 | 669.00 | 0.75% | 41,600 |
| Jul 14, 2026 | 671.00 | 674.00 | 661.00 | 664.00 | 664.00 | -1.04% | 91,500 |
| Jul 13, 2026 | 683.00 | 689.00 | 671.00 | 671.00 | 671.00 | -1.47% | 51,600 |
| Jul 10, 2026 | 683.00 | 691.00 | 678.00 | 681.00 | 681.00 | 0.89% | 51,300 |
| Jul 9, 2026 | 687.00 | 693.00 | 673.00 | 675.00 | 675.00 | -2.32% | 74,800 |
| Jul 8, 2026 | 702.00 | 702.00 | 691.00 | 691.00 | 691.00 | -1.00% | 36,900 |
| Jul 7, 2026 | 700.00 | 708.00 | 694.00 | 698.00 | 698.00 | -0.29% | 40,200 |
| Jul 6, 2026 | 696.00 | 716.00 | 696.00 | 700.00 | 700.00 | 2.04% | 73,400 |
| Jul 3, 2026 | 690.00 | 693.00 | 683.00 | 686.00 | 686.00 | -1.01% | 73,400 |
| Jul 2, 2026 | 694.00 | 709.00 | 688.00 | 693.00 | 693.00 | -0.72% | 117,900 |
| Jul 1, 2026 | 689.00 | 700.00 | 689.00 | 698.00 | 698.00 | 1.45% | 73,500 |
| Jun 30, 2026 | 702.00 | 702.00 | 686.00 | 688.00 | 688.00 | -2.13% | 64,700 |
| Jun 29, 2026 | 705.00 | 713.00 | 703.00 | 703.00 | 703.00 | -0.28% | 85,300 |
| Jun 26, 2026 | 720.00 | 720.00 | 699.00 | 705.00 | 705.00 | -1.40% | 66,000 |
| Jun 25, 2026 | 715.00 | 721.00 | 707.00 | 715.00 | 715.00 | 1.27% | 28,100 |
| Jun 24, 2026 | 726.00 | 726.00 | 706.00 | 706.00 | 706.00 | -4.08% | 45,000 |
| Jun 23, 2026 | 746.00 | 746.00 | 733.00 | 736.00 | 736.00 | -0.54% | 27,600 |
| Jun 22, 2026 | 737.00 | 755.00 | 732.00 | 740.00 | 740.00 | 0.82% | 56,800 |
| Jun 19, 2026 | 752.00 | 754.00 | 732.00 | 734.00 | 734.00 | -0.94% | 45,300 |
| Jun 18, 2026 | 771.00 | 785.00 | 741.00 | 741.00 | 741.00 | -3.77% | 69,700 |
| Jun 17, 2026 | 714.00 | 780.00 | 714.00 | 770.00 | 770.00 | 7.99% | 155,300 |
| Jun 16, 2026 | 697.00 | 713.00 | 687.00 | 713.00 | 713.00 | 1.86% | 83,600 |
| Jun 15, 2026 | 687.00 | 704.00 | 680.00 | 700.00 | 700.00 | 3.40% | 48,700 |
| Jun 12, 2026 | 677.00 | 684.00 | 673.00 | 677.00 | 677.00 | 0.74% | 52,000 |
| Jun 11, 2026 | 667.00 | 675.00 | 659.00 | 672.00 | 672.00 | 0.60% | 64,400 |