Yuasa Funashoku Co., Ltd. (TYO:8006)
Japan · Delayed Price · Currency is JPY 1,495.00
+16.00 (1.08%)
Jun 5, 2026, 12:30 PM JST
Yuasa Funashoku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,500.00 | 1,500.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1.08% | 200 |
| Jun 4, 2026 | 1,452.00 | 1,481.00 | 1,424.00 | 1,479.00 | 1,479.00 | -0.07% | 800 |
| Jun 3, 2026 | 1,502.00 | 1,502.00 | 1,480.00 | 1,480.00 | 1,480.00 | -1.46% | 1,100 |
| Jun 2, 2026 | 1,533.00 | 1,533.00 | 1,499.00 | 1,502.00 | 1,502.00 | -2.09% | 700 |
| Jun 1, 2026 | 1,509.00 | 1,534.00 | 1,490.00 | 1,534.00 | 1,534.00 | 3.72% | 3,100 |
| May 29, 2026 | 1,451.00 | 1,479.00 | 1,421.00 | 1,479.00 | 1,479.00 | 1.93% | 1,300 |
| May 28, 2026 | 1,435.00 | 1,451.00 | 1,420.00 | 1,451.00 | 1,451.00 | 1.54% | 1,100 |
| May 27, 2026 | 1,402.00 | 1,431.00 | 1,385.00 | 1,429.00 | 1,429.00 | 2.14% | 2,100 |
| May 26, 2026 | 1,379.00 | 1,405.00 | 1,379.00 | 1,399.00 | 1,399.00 | 2.12% | 800 |
| May 25, 2026 | 1,349.00 | 1,400.00 | 1,338.00 | 1,370.00 | 1,370.00 | -2.77% | 8,800 |
| May 22, 2026 | 1,413.00 | 1,425.00 | 1,378.00 | 1,409.00 | 1,409.00 | -0.21% | 5,800 |
| May 21, 2026 | 1,480.00 | 1,480.00 | 1,410.00 | 1,412.00 | 1,412.00 | -5.55% | 9,700 |
| May 20, 2026 | 1,498.00 | 1,498.00 | 1,400.00 | 1,495.00 | 1,495.00 | 0.61% | 15,000 |
| May 19, 2026 | 1,473.00 | 1,506.00 | 1,460.00 | 1,486.00 | 1,486.00 | 2.84% | 3,400 |
| May 18, 2026 | 1,551.00 | 1,551.00 | 1,442.00 | 1,445.00 | 1,445.00 | -6.83% | 7,300 |
| May 15, 2026 | 1,600.00 | 1,625.00 | 1,551.00 | 1,551.00 | 1,551.00 | -3.06% | 1,700 |
| May 14, 2026 | 1,581.00 | 1,600.00 | 1,581.00 | 1,600.00 | 1,600.00 | 1.20% | 1,000 |
| May 13, 2026 | 1,601.00 | 1,606.00 | 1,575.00 | 1,581.00 | 1,581.00 | 0.06% | 1,200 |
| May 12, 2026 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | - | 600 |
| May 11, 2026 | 1,625.00 | 1,646.00 | 1,580.00 | 1,580.00 | 1,580.00 | -2.77% | 2,200 |
| May 8, 2026 | 1,652.00 | 1,652.00 | 1,625.00 | 1,625.00 | 1,625.00 | -1.63% | 900 |
| May 7, 2026 | 1,650.00 | 1,652.00 | 1,644.00 | 1,652.00 | 1,652.00 | 0.49% | 2,100 |
| May 1, 2026 | 1,630.00 | 1,644.00 | 1,618.00 | 1,644.00 | 1,644.00 | 3.98% | 2,100 |
| Apr 30, 2026 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | -1.25% | 700 |
| Apr 28, 2026 | 1,600.00 | 1,601.00 | 1,584.00 | 1,601.00 | 1,601.00 | 1.27% | 300 |
| Apr 27, 2026 | 1,638.00 | 1,638.00 | 1,581.00 | 1,581.00 | 1,581.00 | -3.48% | 1,000 |
| Apr 24, 2026 | 1,631.00 | 1,638.00 | 1,631.00 | 1,638.00 | 1,638.00 | 0.43% | 700 |
| Apr 23, 2026 | 1,631.00 | 1,631.00 | 1,610.00 | 1,631.00 | 1,631.00 | 1.56% | 500 |
| Apr 22, 2026 | 1,599.00 | 1,631.00 | 1,599.00 | 1,606.00 | 1,606.00 | 0.44% | 1,800 |
| Apr 21, 2026 | 1,599.00 | 1,599.00 | 1,573.00 | 1,599.00 | 1,599.00 | - | 600 |
| Apr 20, 2026 | 1,599.00 | 1,599.00 | 1,592.00 | 1,599.00 | 1,599.00 | 0.44% | 1,000 |
| Apr 17, 2026 | 1,575.00 | 1,592.00 | 1,575.00 | 1,592.00 | 1,592.00 | 0.57% | 800 |
| Apr 16, 2026 | 1,557.00 | 1,623.00 | 1,557.00 | 1,583.00 | 1,583.00 | 1.67% | 1,700 |
| Apr 15, 2026 | 1,573.00 | 1,580.00 | 1,552.00 | 1,557.00 | 1,557.00 | -1.08% | 800 |
| Apr 14, 2026 | 1,574.00 | 1,575.00 | 1,570.00 | 1,574.00 | 1,574.00 | 1.35% | 700 |
| Apr 13, 2026 | 1,572.00 | 1,579.00 | 1,551.00 | 1,553.00 | 1,553.00 | -1.21% | 1,300 |
| Apr 10, 2026 | 1,574.00 | 1,574.00 | 1,557.00 | 1,572.00 | 1,572.00 | 1.03% | 600 |
| Apr 9, 2026 | 1,581.00 | 1,581.00 | 1,556.00 | 1,556.00 | 1,556.00 | -1.21% | 1,300 |
| Apr 8, 2026 | 1,561.00 | 1,587.00 | 1,561.00 | 1,575.00 | 1,575.00 | 1.03% | 2,000 |
| Apr 7, 2026 | 1,559.00 | 1,569.00 | 1,542.00 | 1,559.00 | 1,559.00 | -2.50% | 5,800 |
| Apr 6, 2026 | 1,600.00 | 1,600.00 | 1,590.00 | 1,599.00 | 1,599.00 | -0.74% | 600 |
| Apr 3, 2026 | 1,630.00 | 1,630.00 | 1,591.00 | 1,611.00 | 1,611.00 | 1.32% | 700 |
| Apr 2, 2026 | 1,611.00 | 1,611.00 | 1,590.00 | 1,590.00 | 1,590.00 | -1.30% | 400 |
| Apr 1, 2026 | 1,638.00 | 1,650.00 | 1,605.00 | 1,611.00 | 1,611.00 | 0.81% | 3,700 |
| Mar 31, 2026 | 1,612.00 | 1,612.00 | 1,585.00 | 1,598.00 | 1,598.00 | -0.87% | 1,800 |
| Mar 30, 2026 | 1,629.00 | 1,700.00 | 1,580.00 | 1,612.00 | 1,612.00 | -5.68% | 7,100 |
| Mar 27, 2026 | 1,696.00 | 1,783.00 | 1,693.00 | 1,739.00 | 1,709.00 | 2.54% | 7,500 |
| Mar 26, 2026 | 1,659.00 | 1,699.00 | 1,659.00 | 1,696.00 | 1,666.74 | -0.18% | 7,400 |
| Mar 25, 2026 | 1,700.00 | 1,725.00 | 1,699.00 | 1,699.00 | 1,669.69 | - | 1,500 |
| Mar 24, 2026 | 1,695.00 | 1,699.00 | 1,654.00 | 1,699.00 | 1,669.69 | 1.19% | 1,300 |