Yuasa Funashoku Co., Ltd. (TYO:8006)
Japan · Delayed Price · Currency is JPY 1,581.00
+1.00 (0.06%)
At close: May 13, 2026
Yuasa Funashoku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -7.30% | 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 |
| Mar 23, 2026 | 1,694.00 | 1,701.00 | 1,679.00 | 1,679.00 | 1,650.04 | -1.81% | 2,800 |
| Mar 19, 2026 | 1,725.00 | 1,725.00 | 1,700.00 | 1,710.00 | 1,680.50 | 0.59% | 500 |
| Mar 18, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,670.67 | 0.06% | 300 |
| Mar 17, 2026 | 1,660.00 | 1,699.00 | 1,632.00 | 1,699.00 | 1,669.69 | -0.06% | 4,500 |
| Mar 13, 2026 | 1,700.00 | 1,700.00 | 1,699.00 | 1,700.00 | 1,670.67 | - | 900 |
| Mar 12, 2026 | 1,700.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,670.67 | -0.18% | 1,100 |
| Mar 11, 2026 | 1,692.00 | 1,724.00 | 1,689.00 | 1,703.00 | 1,673.62 | 0.71% | 1,100 |
| Mar 10, 2026 | 1,700.00 | 1,700.00 | 1,690.00 | 1,691.00 | 1,661.83 | -0.53% | 800 |
| Mar 9, 2026 | 1,730.00 | 1,730.00 | 1,650.00 | 1,700.00 | 1,670.67 | -1.73% | 2,600 |
| Mar 6, 2026 | 1,730.00 | 1,730.00 | 1,729.00 | 1,730.00 | 1,700.16 | - | 900 |
| Mar 5, 2026 | 1,725.00 | 1,730.00 | 1,700.00 | 1,730.00 | 1,700.16 | 0.29% | 1,700 |
| Mar 4, 2026 | 1,715.00 | 1,765.00 | 1,686.00 | 1,725.00 | 1,695.24 | -0.52% | 4,000 |
| Mar 3, 2026 | 1,724.00 | 1,757.00 | 1,710.00 | 1,734.00 | 1,704.09 | -0.40% | 2,100 |
| Mar 2, 2026 | 1,759.00 | 1,774.00 | 1,720.00 | 1,741.00 | 1,710.97 | -2.25% | 4,600 |
| Feb 27, 2026 | 1,782.00 | 1,783.00 | 1,770.00 | 1,781.00 | 1,750.28 | 1.48% | 2,000 |