Yuasa Funashoku Co., Ltd. (TYO:8006)
Japan · Delayed Price · Currency is JPY 1,739.00
+43.00 (2.54%)
At close: Mar 27, 2026
Yuasa Funashoku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,696.00 | 1,783.00 | 1,693.00 | 1,739.00 | 1,739.00 | 2.54% | 7,500 |
| Mar 26, 2026 | 1,659.00 | 1,699.00 | 1,659.00 | 1,696.00 | 1,696.00 | -0.18% | 7,400 |
| Mar 25, 2026 | 1,700.00 | 1,725.00 | 1,699.00 | 1,699.00 | 1,699.00 | - | 1,500 |
| Mar 24, 2026 | 1,695.00 | 1,699.00 | 1,654.00 | 1,699.00 | 1,699.00 | 1.19% | 1,300 |
| Mar 23, 2026 | 1,694.00 | 1,701.00 | 1,679.00 | 1,679.00 | 1,679.00 | -1.81% | 2,800 |
| Mar 19, 2026 | 1,725.00 | 1,725.00 | 1,700.00 | 1,710.00 | 1,710.00 | 0.59% | 500 |
| Mar 18, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.06% | 300 |
| Mar 17, 2026 | 1,660.00 | 1,699.00 | 1,632.00 | 1,699.00 | 1,699.00 | -0.06% | 4,500 |
| Mar 13, 2026 | 1,700.00 | 1,700.00 | 1,699.00 | 1,700.00 | 1,700.00 | - | 900 |
| Mar 12, 2026 | 1,700.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.18% | 1,100 |
| Mar 11, 2026 | 1,692.00 | 1,724.00 | 1,689.00 | 1,703.00 | 1,703.00 | 0.71% | 1,100 |
| Mar 10, 2026 | 1,700.00 | 1,700.00 | 1,690.00 | 1,691.00 | 1,691.00 | -0.53% | 800 |
| Mar 9, 2026 | 1,730.00 | 1,730.00 | 1,650.00 | 1,700.00 | 1,700.00 | -1.73% | 2,600 |
| Mar 6, 2026 | 1,730.00 | 1,730.00 | 1,729.00 | 1,730.00 | 1,730.00 | - | 900 |
| 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 |