Yuasa Funashoku Co., Ltd. (TYO:8006)
Japan · Delayed Price · Currency is JPY 1,485.00
+2.00 (0.13%)
Oct 2, 2026, 3:30 PM JST
Yuasa Funashoku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,509.00 | 1,533.00 | 1,483.00 | 1,485.00 | 1,485.00 | 0.13% | 4,600 |
| Oct 1, 2026 | 1,485.00 | 1,508.00 | 1,477.00 | 1,483.00 | 1,483.00 | -0.13% | 5,300 |
| Sep 30, 2026 | 1,480.00 | 1,485.00 | 1,480.00 | 1,485.00 | 1,485.00 | 1.43% | 1,100 |
| Sep 29, 2026 | 1,482.00 | 1,482.00 | 1,456.00 | 1,464.00 | 1,464.00 | -0.27% | 1,200 |
| Sep 28, 2026 | 1,483.00 | 1,483.00 | 1,477.00 | 1,483.00 | 1,468.00 | - | 600 |
| Sep 25, 2026 | 1,480.00 | 1,483.00 | 1,479.00 | 1,483.00 | 1,468.00 | 0.61% | 600 |
| Sep 24, 2026 | 1,484.00 | 1,485.00 | 1,474.00 | 1,474.00 | 1,459.09 | 0.14% | 1,300 |
| Sep 18, 2026 | 1,462.00 | 1,485.00 | 1,462.00 | 1,472.00 | 1,457.11 | 0.82% | 600 |
| Sep 17, 2026 | 1,476.00 | 1,508.00 | 1,460.00 | 1,460.00 | 1,445.23 | -1.28% | 2,900 |
| Sep 16, 2026 | 1,492.00 | 1,493.00 | 1,464.00 | 1,479.00 | 1,464.04 | -0.74% | 4,200 |
| Sep 15, 2026 | 1,492.00 | 1,492.00 | 1,472.00 | 1,490.00 | 1,474.93 | -0.07% | 800 |
| Sep 14, 2026 | 1,496.00 | 1,496.00 | 1,491.00 | 1,491.00 | 1,475.92 | -0.33% | 300 |
| Sep 11, 2026 | 1,497.00 | 1,497.00 | 1,470.00 | 1,496.00 | 1,480.87 | 1.08% | 1,200 |
| Sep 10, 2026 | 1,530.00 | 1,530.00 | 1,441.00 | 1,480.00 | 1,465.03 | -2.44% | 7,200 |
| Sep 9, 2026 | 1,540.00 | 1,542.00 | 1,498.00 | 1,517.00 | 1,501.66 | -1.49% | 3,800 |
| Sep 8, 2026 | 1,546.00 | 1,553.00 | 1,473.00 | 1,540.00 | 1,524.42 | -0.32% | 10,800 |
| Sep 7, 2026 | 1,546.00 | 1,546.00 | 1,544.00 | 1,545.00 | 1,529.37 | -0.06% | 500 |
| Sep 4, 2026 | 1,547.00 | 1,547.00 | 1,458.00 | 1,546.00 | 1,530.36 | -0.06% | 3,800 |
| Sep 3, 2026 | 1,559.00 | 1,559.00 | 1,529.00 | 1,547.00 | 1,531.35 | 1.31% | 600 |
| Sep 2, 2026 | 1,547.00 | 1,550.00 | 1,526.00 | 1,527.00 | 1,511.55 | 0.13% | 2,600 |
| Sep 1, 2026 | 1,540.00 | 1,540.00 | 1,525.00 | 1,525.00 | 1,509.58 | -0.85% | 3,600 |
| Aug 31, 2026 | 1,507.00 | 1,547.00 | 1,507.00 | 1,538.00 | 1,522.44 | 1.85% | 1,900 |
| Aug 28, 2026 | 1,528.00 | 1,530.00 | 1,505.00 | 1,510.00 | 1,494.73 | -0.79% | 2,100 |
| Aug 27, 2026 | 1,529.00 | 1,529.00 | 1,522.00 | 1,522.00 | 1,506.61 | -0.39% | 1,200 |
| Aug 26, 2026 | 1,540.00 | 1,540.00 | 1,528.00 | 1,528.00 | 1,512.54 | -0.78% | 2,100 |
| Aug 25, 2026 | 1,535.00 | 1,540.00 | 1,522.00 | 1,540.00 | 1,524.42 | 1.25% | 800 |
| Aug 24, 2026 | 1,522.00 | 1,545.00 | 1,521.00 | 1,521.00 | 1,505.62 | 0.80% | 800 |
| Aug 21, 2026 | 1,523.00 | 1,545.00 | 1,504.00 | 1,509.00 | 1,493.74 | -2.01% | 2,100 |
| Aug 20, 2026 | 1,588.00 | 1,588.00 | 1,510.00 | 1,540.00 | 1,524.42 | -3.02% | 1,800 |
| Aug 19, 2026 | 1,577.00 | 1,589.00 | 1,541.00 | 1,588.00 | 1,571.94 | 3.05% | 2,100 |
| Aug 18, 2026 | 1,539.00 | 1,595.00 | 1,539.00 | 1,541.00 | 1,525.41 | 0.52% | 4,700 |
| Aug 17, 2026 | 1,562.00 | 1,591.00 | 1,522.00 | 1,533.00 | 1,517.49 | -1.86% | 2,100 |
| Aug 14, 2026 | 1,578.00 | 1,580.00 | 1,558.00 | 1,562.00 | 1,546.20 | -1.01% | 1,300 |
| Aug 13, 2026 | 1,579.00 | 1,579.00 | 1,559.00 | 1,578.00 | 1,562.04 | -0.06% | 1,700 |
| Aug 12, 2026 | 1,587.00 | 1,633.00 | 1,570.00 | 1,579.00 | 1,563.03 | 0.45% | 5,500 |
| Aug 10, 2026 | 1,559.00 | 1,575.00 | 1,559.00 | 1,572.00 | 1,556.10 | -0.19% | 700 |
| Aug 7, 2026 | 1,575.00 | 1,575.00 | 1,561.00 | 1,575.00 | 1,559.07 | -1.01% | 1,700 |
| Aug 6, 2026 | 1,593.00 | 1,593.00 | 1,555.00 | 1,591.00 | 1,574.91 | -2.39% | 2,200 |
| Aug 5, 2026 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,613.51 | -1.21% | 500 |
| Aug 4, 2026 | 1,650.00 | 1,650.00 | 1,631.00 | 1,650.00 | 1,633.31 | - | 700 |
| Aug 3, 2026 | 1,650.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,633.31 | - | 1,100 |
| Jul 31, 2026 | 1,638.00 | 1,650.00 | 1,616.00 | 1,650.00 | 1,633.31 | 3.12% | 2,500 |
| Jul 30, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,583.82 | 0.06% | 900 |
| Jul 29, 2026 | 1,600.00 | 1,600.00 | 1,561.00 | 1,599.00 | 1,582.83 | -0.62% | 1,300 |
| Jul 28, 2026 | 1,598.00 | 1,609.00 | 1,587.00 | 1,609.00 | 1,592.73 | 0.69% | 800 |
| Jul 27, 2026 | 1,599.00 | 1,612.00 | 1,521.00 | 1,598.00 | 1,581.84 | -2.32% | 2,400 |
| Jul 24, 2026 | 1,689.00 | 1,689.00 | 1,636.00 | 1,636.00 | 1,619.45 | -2.39% | 800 |
| Jul 23, 2026 | 1,690.00 | 1,690.00 | 1,580.00 | 1,676.00 | 1,659.05 | -0.83% | 2,600 |
| Jul 22, 2026 | 1,658.00 | 1,690.00 | 1,646.00 | 1,690.00 | 1,672.91 | 1.20% | 2,100 |
| Jul 21, 2026 | 1,662.00 | 1,670.00 | 1,648.00 | 1,670.00 | 1,653.11 | 0.60% | 1,300 |