Yuasa Trading Co., Ltd. (TYO:8074)
Japan · Delayed Price · Currency is JPY 5,880.00
+50.00 (0.86%)
At close: Jan 23, 2026
Yuasa Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5,850.00 | 5,990.00 | 5,850.00 | 5,880.00 | 5,880.00 | 0.86% | 38,800 |
| Jan 22, 2026 | 5,660.00 | 5,920.00 | 5,650.00 | 5,830.00 | 5,830.00 | 3.92% | 71,000 |
| Jan 21, 2026 | 5,550.00 | 5,650.00 | 5,530.00 | 5,610.00 | 5,610.00 | 0.54% | 21,200 |
| Jan 20, 2026 | 5,650.00 | 5,650.00 | 5,580.00 | 5,580.00 | 5,580.00 | -1.24% | 19,600 |
| Jan 19, 2026 | 5,740.00 | 5,760.00 | 5,650.00 | 5,650.00 | 5,650.00 | -1.22% | 28,100 |
| Jan 16, 2026 | 5,610.00 | 5,730.00 | 5,600.00 | 5,720.00 | 5,720.00 | 1.42% | 25,200 |
| Jan 15, 2026 | 5,570.00 | 5,650.00 | 5,570.00 | 5,640.00 | 5,640.00 | 0.89% | 19,200 |
| Jan 14, 2026 | 5,560.00 | 5,630.00 | 5,560.00 | 5,590.00 | 5,590.00 | 0.90% | 26,800 |
| Jan 13, 2026 | 5,560.00 | 5,560.00 | 5,490.00 | 5,540.00 | 5,540.00 | 0.54% | 34,500 |
| Jan 9, 2026 | 5,490.00 | 5,550.00 | 5,490.00 | 5,510.00 | 5,510.00 | 0.36% | 16,000 |
| Jan 8, 2026 | 5,440.00 | 5,540.00 | 5,410.00 | 5,490.00 | 5,490.00 | 0.73% | 26,400 |
| Jan 7, 2026 | 5,360.00 | 5,480.00 | 5,360.00 | 5,450.00 | 5,450.00 | 0.93% | 22,500 |
| Jan 6, 2026 | 5,370.00 | 5,440.00 | 5,370.00 | 5,400.00 | 5,400.00 | 0.75% | 29,000 |
| Jan 5, 2026 | 5,350.00 | 5,390.00 | 5,340.00 | 5,360.00 | 5,360.00 | 0.56% | 26,900 |
| Dec 30, 2025 | 5,350.00 | 5,370.00 | 5,330.00 | 5,330.00 | 5,330.00 | -0.93% | 12,100 |
| Dec 29, 2025 | 5,370.00 | 5,380.00 | 5,320.00 | 5,380.00 | 5,380.00 | 0.19% | 25,100 |
| Dec 26, 2025 | 5,380.00 | 5,390.00 | 5,330.00 | 5,370.00 | 5,370.00 | -0.19% | 10,900 |
| Dec 25, 2025 | 5,400.00 | 5,400.00 | 5,370.00 | 5,380.00 | 5,380.00 | -0.19% | 21,400 |
| Dec 24, 2025 | 5,390.00 | 5,410.00 | 5,360.00 | 5,390.00 | 5,390.00 | 0.37% | 16,900 |
| Dec 23, 2025 | 5,350.00 | 5,400.00 | 5,350.00 | 5,370.00 | 5,370.00 | 0.37% | 13,400 |
| Dec 22, 2025 | 5,400.00 | 5,400.00 | 5,350.00 | 5,350.00 | 5,350.00 | -0.19% | 11,100 |
| Dec 19, 2025 | 5,320.00 | 5,380.00 | 5,310.00 | 5,360.00 | 5,360.00 | 1.32% | 41,200 |
| Dec 18, 2025 | 5,210.00 | 5,320.00 | 5,210.00 | 5,290.00 | 5,290.00 | 1.73% | 19,000 |
| Dec 17, 2025 | 5,250.00 | 5,280.00 | 5,190.00 | 5,200.00 | 5,200.00 | -0.57% | 17,000 |
| Dec 16, 2025 | 5,310.00 | 5,310.00 | 5,220.00 | 5,230.00 | 5,230.00 | -1.51% | 21,200 |
| Dec 15, 2025 | 5,300.00 | 5,320.00 | 5,260.00 | 5,310.00 | 5,310.00 | 0.19% | 18,400 |
| Dec 12, 2025 | 5,300.00 | 5,310.00 | 5,250.00 | 5,300.00 | 5,300.00 | 1.53% | 24,200 |
| Dec 11, 2025 | 5,300.00 | 5,300.00 | 5,170.00 | 5,220.00 | 5,220.00 | -1.51% | 27,200 |
| Dec 10, 2025 | 5,350.00 | 5,350.00 | 5,270.00 | 5,300.00 | 5,300.00 | -0.38% | 51,000 |
| Dec 9, 2025 | 5,360.00 | 5,360.00 | 5,280.00 | 5,320.00 | 5,320.00 | 0.38% | 35,800 |
| Dec 8, 2025 | 5,270.00 | 5,380.00 | 5,270.00 | 5,300.00 | 5,300.00 | 0.95% | 49,700 |
| Dec 5, 2025 | 5,260.00 | 5,290.00 | 5,210.00 | 5,250.00 | 5,250.00 | -0.38% | 20,100 |
| Dec 4, 2025 | 5,260.00 | 5,320.00 | 5,250.00 | 5,270.00 | 5,270.00 | 0.57% | 24,600 |
| Dec 3, 2025 | 5,240.00 | 5,300.00 | 5,180.00 | 5,240.00 | 5,240.00 | 0.38% | 40,000 |
| Dec 2, 2025 | 5,310.00 | 5,310.00 | 5,210.00 | 5,220.00 | 5,220.00 | -1.88% | 18,200 |
| Dec 1, 2025 | 5,460.00 | 5,460.00 | 5,320.00 | 5,320.00 | 5,320.00 | -1.85% | 21,400 |
| Nov 28, 2025 | 5,320.00 | 5,420.00 | 5,320.00 | 5,420.00 | 5,420.00 | 2.07% | 25,000 |
| Nov 27, 2025 | 5,300.00 | 5,330.00 | 5,290.00 | 5,310.00 | 5,310.00 | 0.38% | 18,000 |
| Nov 26, 2025 | 5,230.00 | 5,290.00 | 5,230.00 | 5,290.00 | 5,290.00 | 1.15% | 44,800 |
| Nov 25, 2025 | 5,240.00 | 5,270.00 | 5,180.00 | 5,230.00 | 5,230.00 | - | 22,900 |
| Nov 21, 2025 | 5,120.00 | 5,230.00 | 5,120.00 | 5,230.00 | 5,230.00 | 2.55% | 32,500 |
| Nov 20, 2025 | 5,090.00 | 5,140.00 | 5,090.00 | 5,100.00 | 5,100.00 | 0.39% | 12,600 |
| Nov 19, 2025 | 5,110.00 | 5,170.00 | 5,050.00 | 5,080.00 | 5,080.00 | -1.74% | 39,500 |
| Nov 18, 2025 | 5,150.00 | 5,190.00 | 5,140.00 | 5,170.00 | 5,170.00 | -0.58% | 15,400 |
| Nov 17, 2025 | 5,220.00 | 5,250.00 | 5,130.00 | 5,200.00 | 5,200.00 | 0.78% | 26,200 |
| Nov 14, 2025 | 5,240.00 | 5,280.00 | 5,110.00 | 5,160.00 | 5,160.00 | -1.90% | 38,900 |
| Nov 13, 2025 | 5,200.00 | 5,290.00 | 5,200.00 | 5,260.00 | 5,260.00 | 0.19% | 15,100 |
| Nov 12, 2025 | 5,190.00 | 5,280.00 | 5,130.00 | 5,250.00 | 5,250.00 | 1.35% | 22,600 |
| Nov 11, 2025 | 5,190.00 | 5,210.00 | 5,130.00 | 5,180.00 | 5,180.00 | -0.19% | 15,000 |
| Nov 10, 2025 | 5,170.00 | 5,200.00 | 5,120.00 | 5,190.00 | 5,190.00 | 1.17% | 20,800 |