Yasunaga Corporation (TYO:7271)
Japan · Delayed Price · Currency is JPY 821.00
+11.00 (1.36%)
Aug 21, 2026, 3:30 PM JST
Yasunaga Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 810.00 | 821.00 | 806.00 | 821.00 | 821.00 | 1.36% | 61,300 |
| Aug 20, 2026 | 800.00 | 810.00 | 795.00 | 810.00 | 810.00 | 2.14% | 60,000 |
| Aug 19, 2026 | 815.00 | 815.00 | 791.00 | 793.00 | 793.00 | -3.29% | 122,400 |
| Aug 18, 2026 | 818.00 | 827.00 | 814.00 | 820.00 | 820.00 | 0.37% | 82,400 |
| Aug 17, 2026 | 810.00 | 818.00 | 807.00 | 817.00 | 817.00 | 1.24% | 73,700 |
| Aug 14, 2026 | 800.00 | 809.00 | 797.00 | 807.00 | 807.00 | 0.88% | 60,300 |
| Aug 13, 2026 | 799.00 | 808.00 | 794.00 | 800.00 | 800.00 | 0.38% | 143,900 |
| Aug 12, 2026 | 800.00 | 800.00 | 780.00 | 797.00 | 797.00 | 1.01% | 181,200 |
| Aug 10, 2026 | 824.00 | 824.00 | 785.00 | 789.00 | 789.00 | -0.63% | 323,700 |
| Aug 7, 2026 | 858.00 | 862.00 | 769.00 | 794.00 | 794.00 | -20.76% | 800,500 |
| Aug 6, 2026 | 998.00 | 1,005.00 | 986.00 | 1,002.00 | 1,002.00 | 0.91% | 73,800 |
| Aug 5, 2026 | 977.00 | 998.00 | 970.00 | 993.00 | 993.00 | 2.69% | 40,000 |
| Aug 4, 2026 | 942.00 | 967.00 | 942.00 | 967.00 | 967.00 | 1.68% | 26,400 |
| Aug 3, 2026 | 955.00 | 958.00 | 931.00 | 951.00 | 951.00 | -1.14% | 36,700 |
| 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 |