Yuasa Funashoku Co., Ltd. (TYO:8006)
Japan · Delayed Price · Currency is JPY 1,730.00
+5.00 (0.29%)
Mar 5, 2026, 3:24 PM JST
Yuasa Funashoku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,725.00 | 1,730.00 | 1,700.00 | 1,730.00 | 1,730.00 | 0.29% | 1,700 |
| Mar 4, 2026 | 1,715.00 | 1,765.00 | 1,686.00 | 1,725.00 | 1,725.00 | -0.52% | 4,000 |
| Mar 3, 2026 | 1,724.00 | 1,757.00 | 1,710.00 | 1,734.00 | 1,734.00 | -0.40% | 2,100 |
| Mar 2, 2026 | 1,759.00 | 1,774.00 | 1,720.00 | 1,741.00 | 1,741.00 | -2.25% | 4,600 |
| Feb 27, 2026 | 1,782.00 | 1,783.00 | 1,770.00 | 1,781.00 | 1,781.00 | 1.48% | 2,000 |
| Feb 26, 2026 | 1,760.00 | 1,787.00 | 1,751.00 | 1,755.00 | 1,755.00 | 0.17% | 1,000 |
| Feb 25, 2026 | 1,764.00 | 1,787.00 | 1,752.00 | 1,752.00 | 1,752.00 | -0.68% | 500 |
| Feb 24, 2026 | 1,755.00 | 1,766.00 | 1,755.00 | 1,764.00 | 1,764.00 | 0.74% | 1,400 |
| Feb 20, 2026 | 1,780.00 | 1,800.00 | 1,751.00 | 1,751.00 | 1,751.00 | -1.96% | 3,200 |
| Feb 19, 2026 | 1,789.00 | 1,789.00 | 1,767.00 | 1,786.00 | 1,786.00 | 1.88% | 1,300 |
| Feb 18, 2026 | 1,736.00 | 1,786.00 | 1,736.00 | 1,753.00 | 1,753.00 | 0.98% | 2,100 |
| Feb 17, 2026 | 1,769.00 | 1,769.00 | 1,731.00 | 1,736.00 | 1,736.00 | -1.70% | 1,800 |
| Feb 16, 2026 | 1,760.00 | 1,781.00 | 1,760.00 | 1,766.00 | 1,766.00 | -0.23% | 1,100 |
| Feb 13, 2026 | 1,799.00 | 1,799.00 | 1,770.00 | 1,770.00 | 1,770.00 | -2.75% | 900 |
| Feb 12, 2026 | 1,780.00 | 1,915.00 | 1,752.00 | 1,820.00 | 1,820.00 | 3.94% | 4,900 |
| Feb 10, 2026 | 1,786.00 | 1,786.00 | 1,718.00 | 1,751.00 | 1,751.00 | 2.64% | 5,000 |
| Feb 9, 2026 | 1,787.00 | 1,915.00 | 1,701.00 | 1,706.00 | 1,706.00 | -3.67% | 16,600 |
| Feb 6, 2026 | 1,770.00 | 1,771.00 | 1,766.00 | 1,771.00 | 1,771.00 | 0.06% | 1,500 |
| Feb 5, 2026 | 1,752.00 | 1,775.00 | 1,752.00 | 1,770.00 | 1,770.00 | -0.78% | 1,100 |
| Feb 4, 2026 | 1,768.00 | 1,784.00 | 1,768.00 | 1,784.00 | 1,784.00 | 0.22% | 1,000 |
| Feb 3, 2026 | 1,770.00 | 1,780.00 | 1,770.00 | 1,780.00 | 1,780.00 | 0.79% | 2,500 |
| Feb 2, 2026 | 1,765.00 | 1,795.00 | 1,765.00 | 1,766.00 | 1,766.00 | 0.11% | 2,100 |
| Jan 30, 2026 | 1,729.00 | 1,764.00 | 1,714.00 | 1,764.00 | 1,764.00 | 2.20% | 6,100 |
| Jan 29, 2026 | 1,725.00 | 1,726.00 | 1,691.00 | 1,726.00 | 1,726.00 | 0.06% | 1,700 |
| Jan 28, 2026 | 1,715.00 | 1,725.00 | 1,715.00 | 1,725.00 | 1,725.00 | 0.41% | 1,500 |
| Jan 27, 2026 | 1,719.00 | 1,720.00 | 1,661.00 | 1,718.00 | 1,718.00 | -0.29% | 3,100 |
| Jan 26, 2026 | 1,725.00 | 1,725.00 | 1,704.00 | 1,723.00 | 1,723.00 | -0.12% | 1,200 |
| Jan 23, 2026 | 1,723.00 | 1,725.00 | 1,685.00 | 1,725.00 | 1,725.00 | 0.12% | 1,800 |
| Jan 22, 2026 | 1,732.00 | 1,734.00 | 1,714.00 | 1,723.00 | 1,723.00 | 1.59% | 1,800 |
| Jan 21, 2026 | 1,670.00 | 1,749.00 | 1,657.00 | 1,696.00 | 1,696.00 | 0.65% | 18,500 |
| Jan 20, 2026 | 1,683.00 | 1,685.00 | 1,665.00 | 1,685.00 | 1,685.00 | 1.02% | 4,500 |
| Jan 19, 2026 | 1,671.00 | 1,686.00 | 1,606.00 | 1,668.00 | 1,668.00 | -0.18% | 4,100 |
| Jan 16, 2026 | 1,689.00 | 1,689.00 | 1,663.00 | 1,671.00 | 1,671.00 | -1.18% | 1,700 |
| Jan 15, 2026 | 1,618.00 | 1,700.00 | 1,612.00 | 1,691.00 | 1,691.00 | 4.90% | 6,800 |
| Jan 14, 2026 | 1,606.00 | 1,620.00 | 1,595.00 | 1,612.00 | 1,612.00 | 1.00% | 2,900 |
| Jan 13, 2026 | 1,607.00 | 1,620.00 | 1,595.00 | 1,596.00 | 1,596.00 | - | 1,700 |
| Jan 9, 2026 | 1,615.00 | 1,615.00 | 1,596.00 | 1,596.00 | 1,596.00 | -1.18% | 900 |
| Jan 8, 2026 | 1,613.00 | 1,624.00 | 1,598.00 | 1,615.00 | 1,615.00 | 0.31% | 2,100 |
| Jan 7, 2026 | 1,611.00 | 1,615.00 | 1,550.00 | 1,610.00 | 1,610.00 | 0.63% | 3,900 |
| Jan 6, 2026 | 1,593.00 | 1,600.00 | 1,588.00 | 1,600.00 | 1,600.00 | 0.82% | 2,300 |
| Jan 5, 2026 | 1,625.00 | 1,625.00 | 1,565.00 | 1,587.00 | 1,587.00 | -1.92% | 6,900 |
| Dec 30, 2025 | 1,656.00 | 1,656.00 | 1,613.00 | 1,618.00 | 1,618.00 | 0.12% | 4,200 |
| Dec 29, 2025 | 1,636.00 | 1,638.00 | 1,608.00 | 1,616.00 | 1,616.00 | -0.37% | 4,400 |
| Dec 26, 2025 | 1,716.00 | 1,718.00 | 1,622.00 | 1,622.00 | 1,622.00 | -3.51% | 5,600 |
| Dec 25, 2025 | 1,567.00 | 1,698.00 | 1,544.00 | 1,681.00 | 1,681.00 | 7.76% | 7,700 |
| Dec 24, 2025 | 1,568.00 | 1,570.00 | 1,546.00 | 1,560.00 | 1,560.00 | 1.04% | 2,300 |
| Dec 23, 2025 | 1,540.00 | 1,549.00 | 1,520.00 | 1,544.00 | 1,544.00 | 0.32% | 1,300 |
| Dec 22, 2025 | 1,525.00 | 1,539.00 | 1,516.00 | 1,539.00 | 1,539.00 | 1.32% | 4,400 |
| Dec 19, 2025 | 1,560.00 | 1,560.00 | 1,507.00 | 1,519.00 | 1,519.00 | -0.39% | 2,200 |
| Dec 18, 2025 | 1,534.00 | 1,534.00 | 1,488.00 | 1,525.00 | 1,525.00 | -1.36% | 7,000 |