Yasunaga Corporation (TYO:7271)
Japan · Delayed Price · Currency is JPY 809.00
-5.00 (-0.61%)
Oct 8, 2026, 9:00 AM JST
Yasunaga Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 809.00 | 809.00 | 803.00 | 809.00 | - | 0.12% | 46,600 |
| Oct 7, 2026 | 811.00 | 814.00 | 806.00 | 808.00 | - | -0.74% | 34,800 |
| 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 |
| Aug 20, 2026 | 800.00 | 810.00 | 795.00 | 810.00 | 798.93 | 2.14% | 60,000 |
| Aug 19, 2026 | 815.00 | 815.00 | 791.00 | 793.00 | 782.16 | -3.29% | 122,400 |
| Aug 18, 2026 | 818.00 | 827.00 | 814.00 | 820.00 | 808.80 | 0.37% | 82,400 |
| Aug 17, 2026 | 810.00 | 818.00 | 807.00 | 817.00 | 805.84 | 1.24% | 73,700 |
| Aug 14, 2026 | 800.00 | 809.00 | 797.00 | 807.00 | 795.97 | 0.88% | 60,300 |
| Aug 13, 2026 | 799.00 | 808.00 | 794.00 | 800.00 | 789.07 | 0.38% | 143,900 |
| Aug 12, 2026 | 800.00 | 800.00 | 780.00 | 797.00 | 786.11 | 1.01% | 181,200 |
| Aug 10, 2026 | 824.00 | 824.00 | 785.00 | 789.00 | 778.22 | -0.63% | 323,700 |
| Aug 7, 2026 | 858.00 | 862.00 | 769.00 | 794.00 | 783.15 | -20.76% | 800,500 |
| Aug 6, 2026 | 998.00 | 1,005.00 | 986.00 | 1,002.00 | 988.31 | 0.91% | 73,800 |
| Aug 5, 2026 | 977.00 | 998.00 | 970.00 | 993.00 | 979.43 | 2.69% | 40,000 |
| Aug 4, 2026 | 942.00 | 967.00 | 942.00 | 967.00 | 953.79 | 1.68% | 26,400 |
| Aug 3, 2026 | 955.00 | 958.00 | 931.00 | 951.00 | 938.00 | -1.14% | 36,700 |
| Jul 31, 2026 | 947.00 | 968.00 | 937.00 | 962.00 | 948.85 | 2.34% | 53,000 |
| Jul 30, 2026 | 928.00 | 953.00 | 921.00 | 940.00 | 927.16 | 0.97% | 64,700 |
| Jul 29, 2026 | 950.00 | 950.00 | 918.00 | 931.00 | 918.28 | -0.53% | 61,700 |
| Jul 28, 2026 | 964.00 | 964.00 | 935.00 | 936.00 | 923.21 | -3.21% | 49,300 |
| Jul 27, 2026 | 973.00 | 973.00 | 947.00 | 967.00 | 953.79 | 0.42% | 28,500 |