Yuasa Funashoku Co., Ltd. (TYO:8006)
Japan · Delayed Price · Currency is JPY 1,450.00
+15.00 (1.05%)
Jun 26, 2026, 3:30 PM JST
Yuasa Funashoku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 1,480.00 | 1,500.00 | 1,480.00 | 1,493.00 | 1,493.00 | 0.95% | 1,700 |
| Jun 12, 2026 | 1,478.00 | 1,479.00 | 1,478.00 | 1,479.00 | 1,479.00 | 2.00% | 200 |
| Jun 11, 2026 | 1,482.00 | 1,482.00 | 1,431.00 | 1,450.00 | 1,450.00 | -1.76% | 1,000 |
| Jun 10, 2026 | 1,475.00 | 1,490.00 | 1,460.00 | 1,476.00 | 1,476.00 | 1.79% | 1,100 |
| Jun 9, 2026 | 1,495.00 | 1,499.00 | 1,450.00 | 1,450.00 | 1,450.00 | -2.62% | 2,200 |
| Jun 8, 2026 | 1,495.00 | 1,495.00 | 1,462.00 | 1,489.00 | 1,489.00 | -0.40% | 1,200 |
| 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 |