Yuasa Funashoku Co., Ltd. (TYO:8006)
Japan · Delayed Price · Currency is JPY 1,522.00
-6.00 (-0.39%)
Aug 27, 2026, 3:24 PM JST
Yuasa Funashoku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,540.00 | 1,540.00 | 1,528.00 | 1,528.00 | 1,528.00 | -0.78% | 2,100 |
| Aug 25, 2026 | 1,535.00 | 1,540.00 | 1,522.00 | 1,540.00 | 1,540.00 | 1.25% | 800 |
| Aug 24, 2026 | 1,522.00 | 1,545.00 | 1,521.00 | 1,521.00 | 1,521.00 | 0.80% | 800 |
| Aug 21, 2026 | 1,523.00 | 1,545.00 | 1,504.00 | 1,509.00 | 1,509.00 | -2.01% | 2,100 |
| Aug 20, 2026 | 1,588.00 | 1,588.00 | 1,510.00 | 1,540.00 | 1,540.00 | -3.02% | 1,800 |
| Aug 19, 2026 | 1,577.00 | 1,589.00 | 1,541.00 | 1,588.00 | 1,588.00 | 3.05% | 2,100 |
| Aug 18, 2026 | 1,539.00 | 1,595.00 | 1,539.00 | 1,541.00 | 1,541.00 | 0.52% | 4,700 |
| Aug 17, 2026 | 1,562.00 | 1,591.00 | 1,522.00 | 1,533.00 | 1,533.00 | -1.86% | 2,100 |
| Aug 14, 2026 | 1,578.00 | 1,580.00 | 1,558.00 | 1,562.00 | 1,562.00 | -1.01% | 1,300 |
| Aug 13, 2026 | 1,579.00 | 1,579.00 | 1,559.00 | 1,578.00 | 1,578.00 | -0.06% | 1,700 |
| Aug 12, 2026 | 1,587.00 | 1,633.00 | 1,570.00 | 1,579.00 | 1,579.00 | 0.45% | 5,500 |
| Aug 10, 2026 | 1,559.00 | 1,575.00 | 1,559.00 | 1,572.00 | 1,572.00 | -0.19% | 700 |
| Aug 7, 2026 | 1,575.00 | 1,575.00 | 1,561.00 | 1,575.00 | 1,575.00 | -1.01% | 1,700 |
| Aug 6, 2026 | 1,593.00 | 1,593.00 | 1,555.00 | 1,591.00 | 1,591.00 | -2.39% | 2,200 |
| Aug 5, 2026 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | -1.21% | 500 |
| Aug 4, 2026 | 1,650.00 | 1,650.00 | 1,631.00 | 1,650.00 | 1,650.00 | - | 700 |
| Aug 3, 2026 | 1,650.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,650.00 | - | 1,100 |
| Jul 31, 2026 | 1,638.00 | 1,650.00 | 1,616.00 | 1,650.00 | 1,650.00 | 3.13% | 2,500 |
| Jul 30, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.06% | 900 |
| Jul 29, 2026 | 1,600.00 | 1,600.00 | 1,561.00 | 1,599.00 | 1,599.00 | -0.62% | 1,300 |
| Jul 28, 2026 | 1,598.00 | 1,609.00 | 1,587.00 | 1,609.00 | 1,609.00 | 0.69% | 800 |
| Jul 27, 2026 | 1,599.00 | 1,612.00 | 1,521.00 | 1,598.00 | 1,598.00 | -2.32% | 2,400 |
| Jul 24, 2026 | 1,689.00 | 1,689.00 | 1,636.00 | 1,636.00 | 1,636.00 | -2.39% | 800 |
| Jul 23, 2026 | 1,690.00 | 1,690.00 | 1,580.00 | 1,676.00 | 1,676.00 | -0.83% | 2,600 |
| Jul 22, 2026 | 1,658.00 | 1,690.00 | 1,646.00 | 1,690.00 | 1,690.00 | 1.20% | 2,100 |
| Jul 21, 2026 | 1,662.00 | 1,670.00 | 1,648.00 | 1,670.00 | 1,670.00 | 0.60% | 1,300 |
| Jul 17, 2026 | 1,663.00 | 1,663.00 | 1,626.00 | 1,660.00 | 1,660.00 | -0.12% | 1,200 |
| Jul 16, 2026 | 1,659.00 | 1,663.00 | 1,623.00 | 1,662.00 | 1,662.00 | 0.73% | 1,300 |
| Jul 15, 2026 | 1,642.00 | 1,662.00 | 1,600.00 | 1,650.00 | 1,650.00 | 0.49% | 6,900 |
| Jul 14, 2026 | 1,640.00 | 1,650.00 | 1,612.00 | 1,642.00 | 1,642.00 | 0.12% | 2,100 |
| Jul 13, 2026 | 1,660.00 | 1,660.00 | 1,627.00 | 1,640.00 | 1,640.00 | 1.23% | 6,000 |
| Jul 10, 2026 | 1,594.00 | 1,648.00 | 1,587.00 | 1,620.00 | 1,620.00 | 1.63% | 2,300 |
| Jul 9, 2026 | 1,551.00 | 1,596.00 | 1,551.00 | 1,594.00 | 1,594.00 | 3.24% | 4,700 |
| Jul 8, 2026 | 1,520.00 | 1,544.00 | 1,520.00 | 1,544.00 | 1,544.00 | 2.73% | 800 |
| Jul 7, 2026 | 1,468.00 | 1,503.00 | 1,468.00 | 1,503.00 | 1,503.00 | 2.59% | 2,000 |
| Jul 6, 2026 | 1,448.00 | 1,490.00 | 1,448.00 | 1,465.00 | 1,465.00 | 0.48% | 1,500 |
| Jul 3, 2026 | 1,448.00 | 1,458.00 | 1,445.00 | 1,458.00 | 1,458.00 | 0.69% | 2,900 |
| Jul 2, 2026 | 1,470.00 | 1,470.00 | 1,430.00 | 1,448.00 | 1,448.00 | 0.35% | 4,400 |
| Jul 1, 2026 | 1,460.00 | 1,460.00 | 1,421.00 | 1,443.00 | 1,443.00 | 0.91% | 6,400 |
| Jun 30, 2026 | 1,449.00 | 1,456.00 | 1,425.00 | 1,430.00 | 1,430.00 | -0.76% | 3,700 |
| Jun 29, 2026 | 1,460.00 | 1,462.00 | 1,440.00 | 1,441.00 | 1,441.00 | -0.62% | 4,200 |
| Jun 26, 2026 | 1,420.00 | 1,460.00 | 1,420.00 | 1,450.00 | 1,450.00 | 1.05% | 2,900 |
| Jun 25, 2026 | 1,465.00 | 1,466.00 | 1,420.00 | 1,435.00 | 1,435.00 | -1.91% | 1,200 |
| Jun 24, 2026 | 1,463.00 | 1,463.00 | 1,450.00 | 1,463.00 | 1,463.00 | 0.21% | 500 |
| Jun 23, 2026 | 1,463.00 | 1,463.00 | 1,450.00 | 1,460.00 | 1,460.00 | 0.62% | 300 |
| Jun 22, 2026 | 1,460.00 | 1,465.00 | 1,450.00 | 1,451.00 | 1,451.00 | -0.62% | 1,000 |
| Jun 19, 2026 | 1,470.00 | 1,470.00 | 1,440.00 | 1,460.00 | 1,460.00 | -0.68% | 1,300 |
| Jun 18, 2026 | 1,470.00 | 1,497.00 | 1,445.00 | 1,470.00 | 1,470.00 | 1.38% | 4,500 |
| Jun 17, 2026 | 1,509.00 | 1,509.00 | 1,430.00 | 1,450.00 | 1,450.00 | -2.75% | 4,300 |
| Jun 16, 2026 | 1,498.00 | 1,508.00 | 1,491.00 | 1,491.00 | 1,491.00 | -0.13% | 800 |