Yasunaga Corporation (TYO:7271)
Japan · Delayed Price · Currency is JPY 1,191.00
+12.00 (1.02%)
May 28, 2026, 3:30 PM JST
Yasunaga Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,184.00 | 1,195.00 | 1,158.00 | 1,179.00 | 1,179.00 | -0.67% | 50,600 |
| May 26, 2026 | 1,169.00 | 1,188.00 | 1,167.00 | 1,187.00 | 1,187.00 | 1.02% | 32,300 |
| May 25, 2026 | 1,152.00 | 1,197.00 | 1,152.00 | 1,175.00 | 1,175.00 | 2.00% | 51,100 |
| May 22, 2026 | 1,134.00 | 1,155.00 | 1,130.00 | 1,152.00 | 1,152.00 | 1.23% | 36,200 |
| May 21, 2026 | 1,112.00 | 1,155.00 | 1,112.00 | 1,138.00 | 1,138.00 | 3.55% | 48,300 |
| May 20, 2026 | 1,157.00 | 1,165.00 | 1,082.00 | 1,099.00 | 1,099.00 | -4.43% | 92,900 |
| May 19, 2026 | 1,157.00 | 1,170.00 | 1,129.00 | 1,150.00 | 1,150.00 | 0.44% | 45,200 |
| May 18, 2026 | 1,159.00 | 1,160.00 | 1,084.00 | 1,145.00 | 1,145.00 | -3.70% | 111,200 |
| May 15, 2026 | 1,182.00 | 1,243.00 | 1,152.00 | 1,189.00 | 1,189.00 | 0.34% | 140,500 |
| May 14, 2026 | 1,192.00 | 1,204.00 | 1,156.00 | 1,185.00 | 1,185.00 | -1.50% | 62,500 |
| May 13, 2026 | 1,191.00 | 1,210.00 | 1,170.00 | 1,203.00 | 1,203.00 | -0.33% | 42,800 |
| May 12, 2026 | 1,222.00 | 1,225.00 | 1,200.00 | 1,207.00 | 1,207.00 | -0.41% | 129,800 |
| May 11, 2026 | 1,194.00 | 1,218.00 | 1,179.00 | 1,212.00 | 1,212.00 | 0.83% | 66,400 |
| May 8, 2026 | 1,200.00 | 1,210.00 | 1,194.00 | 1,202.00 | 1,202.00 | -0.25% | 23,800 |
| May 7, 2026 | 1,209.00 | 1,243.00 | 1,197.00 | 1,205.00 | 1,205.00 | 1.01% | 84,800 |
| May 1, 2026 | 1,180.00 | 1,216.00 | 1,171.00 | 1,193.00 | 1,193.00 | 1.10% | 33,800 |
| Apr 30, 2026 | 1,225.00 | 1,230.00 | 1,180.00 | 1,180.00 | 1,180.00 | -4.22% | 65,600 |
| Apr 28, 2026 | 1,253.00 | 1,275.00 | 1,225.00 | 1,232.00 | 1,232.00 | -2.22% | 55,400 |
| Apr 27, 2026 | 1,195.00 | 1,300.00 | 1,163.00 | 1,260.00 | 1,260.00 | 5.70% | 179,900 |
| Apr 24, 2026 | 1,215.00 | 1,228.00 | 1,185.00 | 1,192.00 | 1,192.00 | -2.38% | 47,100 |
| Apr 23, 2026 | 1,201.00 | 1,234.00 | 1,163.00 | 1,221.00 | 1,221.00 | 1.67% | 122,700 |
| Apr 22, 2026 | 1,261.00 | 1,298.00 | 1,201.00 | 1,201.00 | 1,201.00 | -5.73% | 140,100 |
| Apr 21, 2026 | 1,319.00 | 1,319.00 | 1,238.00 | 1,274.00 | 1,274.00 | -2.97% | 258,100 |
| Apr 20, 2026 | 1,277.00 | 1,344.00 | 1,167.00 | 1,313.00 | 1,313.00 | 19.69% | 878,000 |
| Apr 17, 2026 | 1,074.00 | 1,097.00 | 1,050.00 | 1,097.00 | 1,097.00 | 2.43% | 33,500 |
| Apr 16, 2026 | 1,050.00 | 1,074.00 | 1,045.00 | 1,071.00 | 1,071.00 | 2.00% | 35,300 |
| Apr 15, 2026 | 1,044.00 | 1,080.00 | 1,042.00 | 1,050.00 | 1,050.00 | 0.57% | 48,700 |
| Apr 14, 2026 | 1,017.00 | 1,058.00 | 1,010.00 | 1,044.00 | 1,044.00 | 3.67% | 51,900 |
| Apr 13, 2026 | 1,003.00 | 1,019.00 | 987.00 | 1,007.00 | 1,007.00 | 1.00% | 34,800 |
| Apr 10, 2026 | 1,007.00 | 1,014.00 | 992.00 | 997.00 | 997.00 | -0.80% | 11,200 |
| Apr 9, 2026 | 1,005.00 | 1,014.00 | 992.00 | 1,005.00 | 1,005.00 | - | 18,800 |
| Apr 8, 2026 | 995.00 | 1,013.00 | 986.00 | 1,005.00 | 1,005.00 | 3.18% | 44,200 |
| Apr 7, 2026 | 974.00 | 980.00 | 960.00 | 974.00 | 974.00 | 0.31% | 27,100 |
| Apr 6, 2026 | 977.00 | 981.00 | 960.00 | 971.00 | 971.00 | 0.94% | 36,100 |
| Apr 3, 2026 | 960.00 | 971.00 | 950.00 | 962.00 | 962.00 | 1.05% | 16,300 |
| Apr 2, 2026 | 974.00 | 987.00 | 948.00 | 952.00 | 952.00 | -1.14% | 28,500 |
| Apr 1, 2026 | 950.00 | 966.00 | 929.00 | 963.00 | 963.00 | 2.99% | 50,300 |
| Mar 31, 2026 | 940.00 | 958.00 | 925.00 | 935.00 | 935.00 | -2.09% | 71,500 |
| Mar 30, 2026 | 939.00 | 959.00 | 934.00 | 955.00 | 955.00 | -3.54% | 29,000 |
| Mar 27, 2026 | 998.00 | 1,010.00 | 989.00 | 1,006.00 | 990.00 | -0.10% | 53,300 |
| Mar 26, 2026 | 1,020.00 | 1,030.00 | 998.00 | 1,007.00 | 990.98 | -0.89% | 34,200 |
| Mar 25, 2026 | 999.00 | 1,025.00 | 999.00 | 1,016.00 | 999.84 | 3.15% | 27,300 |
| Mar 24, 2026 | 980.00 | 985.00 | 963.00 | 985.00 | 969.33 | 5.01% | 29,200 |
| Mar 23, 2026 | 961.00 | 961.00 | 928.00 | 938.00 | 923.08 | -5.35% | 110,000 |
| Mar 19, 2026 | 1,011.00 | 1,019.00 | 989.00 | 991.00 | 975.24 | -4.53% | 28,300 |
| Mar 18, 2026 | 1,010.00 | 1,038.00 | 1,000.00 | 1,038.00 | 1,021.49 | 3.39% | 32,400 |
| Mar 17, 2026 | 1,005.00 | 1,027.00 | 993.00 | 1,004.00 | 988.03 | 1.41% | 32,600 |
| Mar 16, 2026 | 996.00 | 1,011.00 | 984.00 | 990.00 | 974.25 | -1.39% | 63,400 |
| Mar 13, 2026 | 982.00 | 1,013.00 | 982.00 | 1,004.00 | 988.03 | -0.79% | 62,800 |
| Mar 12, 2026 | 1,030.00 | 1,043.00 | 1,001.00 | 1,012.00 | 995.90 | -2.97% | 34,700 |