Yasunaga Corporation (TYO:7271)
Japan · Delayed Price · Currency is JPY 731.00
-6.00 (-0.81%)
Nov 5, 2026, 3:30 PM JST
Yasunaga Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 737.00 | 756.00 | 731.00 | 731.00 | 731.00 | -0.81% | 42,500 |
| Nov 4, 2026 | 740.00 | 740.00 | 715.00 | 737.00 | 737.00 | 0.27% | 70,000 |
| Nov 2, 2026 | 744.00 | 744.00 | 734.00 | 735.00 | 735.00 | -1.34% | 55,100 |
| Oct 30, 2026 | 751.00 | 763.00 | 745.00 | 745.00 | 745.00 | -0.93% | 43,300 |
| Oct 29, 2026 | 756.00 | 759.00 | 747.00 | 752.00 | 752.00 | -0.27% | 42,800 |
| Oct 28, 2026 | 755.00 | 767.00 | 754.00 | 754.00 | 754.00 | -0.13% | 26,900 |
| Oct 27, 2026 | 763.00 | 766.00 | 755.00 | 755.00 | 755.00 | 0.27% | 23,100 |
| Oct 26, 2026 | 763.00 | 763.00 | 753.00 | 753.00 | 753.00 | 0.40% | 32,900 |
| Oct 23, 2026 | 756.00 | 756.00 | 740.00 | 750.00 | 750.00 | -1.45% | 102,700 |
| Oct 22, 2026 | 770.00 | 777.00 | 760.00 | 761.00 | 761.00 | -1.30% | 37,300 |
| Oct 21, 2026 | 772.00 | 776.00 | 768.00 | 771.00 | 771.00 | 0.92% | 35,300 |
| Oct 20, 2026 | 796.00 | 796.00 | 764.00 | 764.00 | 764.00 | -3.78% | 116,500 |
| Oct 19, 2026 | 792.00 | 795.00 | 783.00 | 794.00 | 794.00 | 0.89% | 92,000 |
| Oct 16, 2026 | 787.00 | 792.00 | 785.00 | 787.00 | 787.00 | -0.13% | 95,500 |
| Oct 15, 2026 | 785.00 | 791.00 | 779.00 | 788.00 | 788.00 | -1.38% | 74,300 |
| Oct 14, 2026 | 804.00 | 810.00 | 799.00 | 799.00 | 799.00 | -0.75% | 98,700 |
| Oct 13, 2026 | 800.00 | 805.00 | 797.00 | 805.00 | 805.00 | 0.75% | 94,900 |
| Oct 9, 2026 | 799.00 | 801.00 | 788.00 | 799.00 | 799.00 | 0.25% | 48,200 |
| Oct 8, 2026 | 806.00 | 806.00 | 797.00 | 797.00 | 797.00 | -1.48% | 85,600 |
| Oct 7, 2026 | 811.00 | 814.00 | 806.00 | 809.00 | 809.00 | -0.61% | 45,300 |
| Oct 6, 2026 | 801.00 | 816.00 | 798.00 | 814.00 | 814.00 | 1.12% | 76,600 |
| Oct 5, 2026 | 781.00 | 805.00 | 779.00 | 805.00 | 805.00 | 3.34% | 62,800 |
| Oct 2, 2026 | 784.00 | 788.00 | 778.00 | 779.00 | 779.00 | -1.02% | 80,200 |
| Oct 1, 2026 | 800.00 | 801.00 | 781.00 | 787.00 | 787.00 | -1.63% | 90,300 |
| Sep 30, 2026 | 797.00 | 803.00 | 797.00 | 800.00 | 800.00 | 0.13% | 41,100 |
| Sep 29, 2026 | 803.00 | 804.00 | 791.00 | 799.00 | 799.00 | 0.63% | 42,700 |
| Sep 28, 2026 | 802.00 | 808.00 | 802.00 | 805.00 | 794.00 | 0.62% | 28,200 |
| Sep 25, 2026 | 804.00 | 805.00 | 800.00 | 800.00 | 789.07 | -0.12% | 41,100 |
| Sep 24, 2026 | 803.00 | 806.00 | 801.00 | 801.00 | 790.05 | -0.12% | 35,500 |
| Sep 18, 2026 | 802.00 | 808.00 | 800.00 | 802.00 | 791.04 | - | 54,800 |
| Sep 17, 2026 | 800.00 | 804.00 | 800.00 | 802.00 | 791.04 | 0.38% | 35,900 |
| Sep 16, 2026 | 809.00 | 811.00 | 798.00 | 799.00 | 788.08 | -0.99% | 67,600 |
| Sep 15, 2026 | 808.00 | 811.00 | 803.00 | 807.00 | 795.97 | 0.12% | 33,200 |
| Sep 14, 2026 | 801.00 | 810.00 | 798.00 | 806.00 | 794.99 | 0.62% | 37,100 |
| Sep 11, 2026 | 799.00 | 801.00 | 791.00 | 801.00 | 790.05 | -0.62% | 42,100 |
| Sep 10, 2026 | 800.00 | 807.00 | 792.00 | 806.00 | 794.99 | 0.62% | 61,900 |
| Sep 9, 2026 | 801.00 | 808.00 | 798.00 | 801.00 | 790.05 | -0.25% | 52,300 |
| Sep 8, 2026 | 810.00 | 813.00 | 803.00 | 803.00 | 792.03 | -0.86% | 79,200 |
| Sep 7, 2026 | 807.00 | 814.00 | 807.00 | 810.00 | 798.93 | 0.62% | 48,700 |
| Sep 4, 2026 | 806.00 | 808.00 | 797.00 | 805.00 | 794.00 | 0.25% | 56,100 |
| Sep 3, 2026 | 804.00 | 808.00 | 801.00 | 803.00 | 792.03 | 0.12% | 34,600 |
| Sep 2, 2026 | 818.00 | 818.00 | 802.00 | 802.00 | 791.04 | -1.96% | 94,400 |
| Sep 1, 2026 | 822.00 | 825.00 | 816.00 | 818.00 | 806.82 | -0.49% | 30,900 |
| Aug 31, 2026 | 812.00 | 824.00 | 805.00 | 822.00 | 810.77 | 1.23% | 54,800 |
| Aug 28, 2026 | 810.00 | 817.00 | 808.00 | 812.00 | 800.90 | - | 36,200 |
| Aug 27, 2026 | 814.00 | 816.00 | 802.00 | 812.00 | 800.90 | 0.12% | 66,000 |
| Aug 26, 2026 | 827.00 | 827.00 | 811.00 | 811.00 | 799.92 | -1.10% | 64,300 |
| Aug 25, 2026 | 823.00 | 825.00 | 815.00 | 820.00 | 808.80 | - | 39,600 |
| Aug 24, 2026 | 828.00 | 829.00 | 818.00 | 820.00 | 808.80 | -0.12% | 90,300 |
| Aug 21, 2026 | 810.00 | 821.00 | 806.00 | 821.00 | 809.78 | 1.36% | 61,300 |