Yasunaga Corporation (TYO:7271)
Japan · Delayed Price · Currency is JPY 962.00
+22.00 (2.34%)
Jul 31, 2026, 3:30 PM JST
Yasunaga Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 947.00 | 968.00 | 937.00 | 962.00 | 962.00 | 2.34% | 53,000 |
| Jul 30, 2026 | 928.00 | 953.00 | 921.00 | 940.00 | 940.00 | 0.97% | 64,700 |
| Jul 29, 2026 | 950.00 | 950.00 | 918.00 | 931.00 | 931.00 | -0.53% | 61,700 |
| Jul 28, 2026 | 964.00 | 964.00 | 935.00 | 936.00 | 936.00 | -3.21% | 49,300 |
| Jul 27, 2026 | 973.00 | 973.00 | 947.00 | 967.00 | 967.00 | 0.42% | 28,500 |
| Jul 24, 2026 | 985.00 | 985.00 | 957.00 | 963.00 | 963.00 | -2.83% | 39,500 |
| Jul 23, 2026 | 982.00 | 997.00 | 979.00 | 991.00 | 991.00 | 0.61% | 10,600 |
| Jul 22, 2026 | 989.00 | 997.00 | 976.00 | 985.00 | 985.00 | 0.51% | 29,100 |
| Jul 21, 2026 | 945.00 | 983.00 | 939.00 | 980.00 | 980.00 | 4.70% | 33,200 |
| Jul 17, 2026 | 955.00 | 955.00 | 903.00 | 936.00 | 936.00 | -1.89% | 83,200 |
| Jul 16, 2026 | 975.00 | 979.00 | 930.00 | 954.00 | 954.00 | -2.15% | 60,900 |
| Jul 15, 2026 | 970.00 | 986.00 | 962.00 | 975.00 | 975.00 | 0.52% | 25,400 |
| Jul 14, 2026 | 969.00 | 981.00 | 962.00 | 970.00 | 970.00 | 0.10% | 21,000 |
| Jul 13, 2026 | 998.00 | 1,009.00 | 968.00 | 969.00 | 969.00 | -3.10% | 33,900 |
| Jul 10, 2026 | 1,002.00 | 1,011.00 | 988.00 | 1,000.00 | 1,000.00 | 1.32% | 35,000 |
| Jul 9, 2026 | 990.00 | 1,000.00 | 977.00 | 987.00 | 987.00 | 0.41% | 20,700 |
| Jul 8, 2026 | 1,010.00 | 1,015.00 | 974.00 | 983.00 | 983.00 | -2.09% | 37,700 |
| Jul 7, 2026 | 1,006.00 | 1,024.00 | 997.00 | 1,004.00 | 1,004.00 | -0.10% | 36,100 |
| Jul 6, 2026 | 1,000.00 | 1,008.00 | 991.00 | 1,005.00 | 1,005.00 | 0.80% | 25,600 |
| Jul 3, 2026 | 976.00 | 1,000.00 | 963.00 | 997.00 | 997.00 | 2.47% | 24,800 |
| Jul 2, 2026 | 975.00 | 990.00 | 967.00 | 973.00 | 973.00 | -0.31% | 21,300 |
| Jul 1, 2026 | 978.00 | 987.00 | 958.00 | 976.00 | 976.00 | 0.41% | 25,400 |
| Jun 30, 2026 | 977.00 | 980.00 | 953.00 | 972.00 | 972.00 | 1.04% | 35,600 |
| Jun 29, 2026 | 982.00 | 986.00 | 953.00 | 962.00 | 962.00 | -0.52% | 49,800 |
| Jun 26, 2026 | 984.00 | 993.00 | 955.00 | 967.00 | 967.00 | -0.21% | 48,500 |
| Jun 25, 2026 | 972.00 | 986.00 | 960.00 | 969.00 | 969.00 | 0.73% | 27,100 |
| Jun 24, 2026 | 984.00 | 1,003.00 | 956.00 | 962.00 | 962.00 | -2.83% | 48,300 |
| Jun 23, 2026 | 1,028.00 | 1,035.00 | 978.00 | 990.00 | 990.00 | -3.88% | 55,600 |
| Jun 22, 2026 | 1,021.00 | 1,042.00 | 1,012.00 | 1,030.00 | 1,030.00 | 0.68% | 27,800 |
| Jun 19, 2026 | 1,059.00 | 1,059.00 | 1,007.00 | 1,023.00 | 1,023.00 | -1.45% | 37,600 |
| Jun 18, 2026 | 1,042.00 | 1,059.00 | 1,033.00 | 1,038.00 | 1,038.00 | -1.33% | 32,000 |
| Jun 17, 2026 | 1,009.00 | 1,060.00 | 1,009.00 | 1,052.00 | 1,052.00 | 2.63% | 28,000 |
| Jun 16, 2026 | 1,013.00 | 1,060.00 | 993.00 | 1,025.00 | 1,025.00 | 1.18% | 69,500 |
| Jun 15, 2026 | 989.00 | 1,056.00 | 987.00 | 1,013.00 | 1,013.00 | 4.00% | 80,100 |
| Jun 12, 2026 | 1,011.00 | 1,019.00 | 960.00 | 974.00 | 974.00 | -3.18% | 56,500 |
| Jun 11, 2026 | 1,014.00 | 1,032.00 | 969.00 | 1,006.00 | 1,006.00 | -2.52% | 77,600 |
| Jun 10, 2026 | 1,058.00 | 1,075.00 | 1,022.00 | 1,032.00 | 1,032.00 | -2.73% | 41,600 |
| Jun 9, 2026 | 1,070.00 | 1,078.00 | 1,056.00 | 1,061.00 | 1,061.00 | 1.05% | 38,300 |
| Jun 8, 2026 | 1,082.00 | 1,084.00 | 1,026.00 | 1,050.00 | 1,050.00 | -6.25% | 63,100 |
| Jun 5, 2026 | 1,118.00 | 1,130.00 | 1,102.00 | 1,120.00 | 1,120.00 | 0.45% | 29,900 |
| Jun 4, 2026 | 1,105.00 | 1,131.00 | 1,086.00 | 1,115.00 | 1,115.00 | 1.55% | 50,000 |
| Jun 3, 2026 | 1,126.00 | 1,126.00 | 1,081.00 | 1,098.00 | 1,098.00 | 0.18% | 32,100 |
| Jun 2, 2026 | 1,164.00 | 1,164.00 | 1,060.00 | 1,096.00 | 1,096.00 | -6.64% | 74,200 |
| Jun 1, 2026 | 1,186.00 | 1,200.00 | 1,141.00 | 1,174.00 | 1,174.00 | -1.34% | 68,000 |
| May 29, 2026 | 1,198.00 | 1,206.00 | 1,176.00 | 1,190.00 | 1,190.00 | -0.08% | 48,800 |
| May 28, 2026 | 1,163.00 | 1,197.00 | 1,162.00 | 1,191.00 | 1,191.00 | 1.02% | 25,400 |
| 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 |