Yuasa Trading Co., Ltd. (TYO:8074)
Japan · Delayed Price · Currency is JPY 6,050.00
+50.00 (0.83%)
At close: Mar 27, 2026
Yuasa Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5,950.00 | 6,050.00 | 5,950.00 | 6,050.00 | 6,050.00 | 0.83% | 48,700 |
| Mar 26, 2026 | 5,970.00 | 6,020.00 | 5,930.00 | 6,000.00 | 6,000.00 | - | 21,700 |
| Mar 25, 2026 | 6,060.00 | 6,100.00 | 5,990.00 | 6,000.00 | 6,000.00 | 2.04% | 41,200 |
| Mar 24, 2026 | 5,780.00 | 5,900.00 | 5,750.00 | 5,880.00 | 5,880.00 | 4.07% | 46,900 |
| Mar 23, 2026 | 5,820.00 | 5,820.00 | 5,600.00 | 5,650.00 | 5,650.00 | -4.56% | 37,800 |
| Mar 19, 2026 | 5,990.00 | 6,030.00 | 5,920.00 | 5,920.00 | 5,920.00 | -2.79% | 48,200 |
| Mar 18, 2026 | 5,930.00 | 6,120.00 | 5,910.00 | 6,090.00 | 6,090.00 | 4.46% | 42,000 |
| Mar 17, 2026 | 5,790.00 | 5,890.00 | 5,790.00 | 5,830.00 | 5,830.00 | 0.87% | 22,100 |
| Mar 16, 2026 | 5,790.00 | 5,860.00 | 5,750.00 | 5,780.00 | 5,780.00 | -0.17% | 38,000 |
| Mar 13, 2026 | 5,710.00 | 5,930.00 | 5,710.00 | 5,790.00 | 5,790.00 | -0.34% | 52,800 |
| Mar 12, 2026 | 6,000.00 | 6,000.00 | 5,790.00 | 5,810.00 | 5,810.00 | -4.28% | 47,400 |
| Mar 11, 2026 | 6,140.00 | 6,180.00 | 6,070.00 | 6,070.00 | 6,070.00 | -0.33% | 40,900 |
| Mar 10, 2026 | 6,050.00 | 6,170.00 | 6,010.00 | 6,090.00 | 6,090.00 | 2.35% | 40,200 |
| Mar 9, 2026 | 5,870.00 | 6,010.00 | 5,830.00 | 5,950.00 | 5,950.00 | -3.88% | 45,000 |
| Mar 6, 2026 | 6,150.00 | 6,210.00 | 6,100.00 | 6,190.00 | 6,190.00 | -0.96% | 21,500 |
| Mar 5, 2026 | 6,260.00 | 6,370.00 | 6,160.00 | 6,250.00 | 6,250.00 | 1.79% | 36,200 |
| Mar 4, 2026 | 6,280.00 | 6,320.00 | 6,030.00 | 6,140.00 | 6,140.00 | -3.76% | 55,000 |
| Mar 3, 2026 | 6,450.00 | 6,540.00 | 6,380.00 | 6,380.00 | 6,380.00 | -2.60% | 47,000 |
| Mar 2, 2026 | 6,380.00 | 6,570.00 | 6,360.00 | 6,550.00 | 6,550.00 | 1.08% | 44,800 |
| Feb 27, 2026 | 6,390.00 | 6,520.00 | 6,380.00 | 6,480.00 | 6,480.00 | 2.21% | 38,700 |
| Feb 26, 2026 | 6,430.00 | 6,440.00 | 6,330.00 | 6,340.00 | 6,340.00 | -0.63% | 30,100 |
| Feb 25, 2026 | 6,420.00 | 6,450.00 | 6,320.00 | 6,380.00 | 6,380.00 | 0.63% | 44,500 |
| Feb 24, 2026 | 6,270.00 | 6,350.00 | 6,160.00 | 6,340.00 | 6,340.00 | 1.93% | 35,100 |
| Feb 20, 2026 | 6,160.00 | 6,250.00 | 6,160.00 | 6,220.00 | 6,220.00 | -0.16% | 29,500 |
| Feb 19, 2026 | 6,180.00 | 6,260.00 | 6,170.00 | 6,230.00 | 6,230.00 | 1.30% | 33,600 |
| Feb 18, 2026 | 6,120.00 | 6,180.00 | 6,060.00 | 6,150.00 | 6,150.00 | 1.32% | 36,600 |
| Feb 17, 2026 | 6,060.00 | 6,120.00 | 6,010.00 | 6,070.00 | 6,070.00 | 0.33% | 39,200 |
| Feb 16, 2026 | 5,950.00 | 6,060.00 | 5,900.00 | 6,050.00 | 6,050.00 | 0.17% | 36,700 |
| Feb 13, 2026 | 6,340.00 | 6,340.00 | 6,040.00 | 6,040.00 | 6,040.00 | -3.67% | 37,100 |
| Feb 12, 2026 | 6,190.00 | 6,340.00 | 6,180.00 | 6,270.00 | 6,270.00 | 1.29% | 60,500 |
| Feb 10, 2026 | 6,060.00 | 6,200.00 | 6,020.00 | 6,190.00 | 6,190.00 | 3.00% | 38,400 |
| Feb 9, 2026 | 6,120.00 | 6,120.00 | 5,990.00 | 6,010.00 | 6,010.00 | -0.50% | 24,600 |
| Feb 6, 2026 | 5,990.00 | 6,040.00 | 5,950.00 | 6,040.00 | 6,040.00 | 1.17% | 24,000 |
| Feb 5, 2026 | 5,960.00 | 6,020.00 | 5,940.00 | 5,970.00 | 5,970.00 | 1.19% | 41,100 |
| Feb 4, 2026 | 5,760.00 | 5,930.00 | 5,760.00 | 5,900.00 | 5,900.00 | 2.43% | 36,800 |
| Feb 3, 2026 | 5,690.00 | 5,790.00 | 5,670.00 | 5,760.00 | 5,760.00 | 1.95% | 26,200 |
| Feb 2, 2026 | 5,660.00 | 5,760.00 | 5,650.00 | 5,650.00 | 5,650.00 | -0.18% | 31,000 |
| Jan 30, 2026 | 5,670.00 | 5,710.00 | 5,620.00 | 5,660.00 | 5,660.00 | 0.53% | 25,700 |
| Jan 29, 2026 | 5,520.00 | 5,670.00 | 5,520.00 | 5,630.00 | 5,630.00 | 0.54% | 23,100 |
| Jan 28, 2026 | 5,630.00 | 5,680.00 | 5,560.00 | 5,600.00 | 5,600.00 | -1.75% | 37,500 |
| Jan 27, 2026 | 5,700.00 | 5,720.00 | 5,610.00 | 5,700.00 | 5,700.00 | -0.87% | 42,300 |
| Jan 26, 2026 | 5,830.00 | 5,840.00 | 5,750.00 | 5,750.00 | 5,750.00 | -2.21% | 42,900 |
| 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 |