Yuasa Co., Ltd. (TYO:8074)
Japan · Delayed Price · Currency is JPY 6,330.00
+150.00 (2.43%)
Aug 27, 2026, 2:32 PM JST
Yuasa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6,130.00 | 6,210.00 | 6,120.00 | 6,180.00 | 6,180.00 | 0.82% | 25,400 |
| Aug 25, 2026 | 6,200.00 | 6,220.00 | 6,100.00 | 6,130.00 | 6,130.00 | -0.81% | 27,400 |
| Aug 24, 2026 | 6,180.00 | 6,230.00 | 6,120.00 | 6,180.00 | 6,180.00 | 0.98% | 26,800 |
| Aug 21, 2026 | 6,130.00 | 6,170.00 | 6,070.00 | 6,120.00 | 6,120.00 | 0.33% | 28,500 |
| Aug 20, 2026 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 2.01% | 26,800 |
| Aug 19, 2026 | 6,070.00 | 6,080.00 | 5,950.00 | 5,980.00 | 5,980.00 | -2.45% | 28,400 |
| Aug 18, 2026 | 6,010.00 | 6,200.00 | 6,010.00 | 6,130.00 | 6,130.00 | 2.51% | 39,300 |
| Aug 17, 2026 | 5,980.00 | 6,080.00 | 5,980.00 | 5,980.00 | 5,980.00 | -0.99% | 32,000 |
| Aug 14, 2026 | 5,950.00 | 6,040.00 | 5,930.00 | 6,040.00 | 6,040.00 | 0.33% | 26,900 |
| Aug 13, 2026 | 5,960.00 | 6,050.00 | 5,900.00 | 6,020.00 | 6,020.00 | 1.01% | 40,200 |
| Aug 12, 2026 | 6,060.00 | 6,060.00 | 5,910.00 | 5,960.00 | 5,960.00 | -0.50% | 27,300 |
| Aug 10, 2026 | 5,910.00 | 6,130.00 | 5,870.00 | 5,990.00 | 5,990.00 | -1.96% | 40,700 |
| Aug 7, 2026 | 5,810.00 | 6,110.00 | 5,750.00 | 6,110.00 | 6,110.00 | 5.34% | 59,600 |
| Aug 6, 2026 | 5,670.00 | 5,800.00 | 5,650.00 | 5,800.00 | 5,800.00 | 1.93% | 48,100 |
| Aug 5, 2026 | 5,750.00 | 5,790.00 | 5,640.00 | 5,690.00 | 5,690.00 | -0.70% | 25,500 |
| Aug 4, 2026 | 5,760.00 | 5,810.00 | 5,700.00 | 5,730.00 | 5,730.00 | -1.38% | 34,300 |
| Aug 3, 2026 | 5,810.00 | 5,820.00 | 5,680.00 | 5,810.00 | 5,810.00 | - | 36,800 |
| Jul 31, 2026 | 5,810.00 | 5,860.00 | 5,740.00 | 5,810.00 | 5,810.00 | - | 27,000 |
| Jul 30, 2026 | 5,790.00 | 5,820.00 | 5,710.00 | 5,810.00 | 5,810.00 | 0.69% | 33,100 |
| Jul 29, 2026 | 5,700.00 | 5,790.00 | 5,680.00 | 5,770.00 | 5,770.00 | 1.58% | 27,800 |
| Jul 28, 2026 | 5,710.00 | 5,730.00 | 5,610.00 | 5,680.00 | 5,680.00 | -0.53% | 33,200 |
| Jul 27, 2026 | 5,670.00 | 5,760.00 | 5,650.00 | 5,710.00 | 5,710.00 | 1.06% | 42,000 |
| Jul 24, 2026 | 5,580.00 | 5,650.00 | 5,530.00 | 5,650.00 | 5,650.00 | 0.71% | 23,300 |
| Jul 23, 2026 | 5,600.00 | 5,640.00 | 5,570.00 | 5,610.00 | 5,610.00 | 0.18% | 25,300 |
| Jul 22, 2026 | 5,540.00 | 5,610.00 | 5,500.00 | 5,600.00 | 5,600.00 | 0.18% | 29,000 |
| Jul 21, 2026 | 5,540.00 | 5,620.00 | 5,540.00 | 5,590.00 | 5,590.00 | 1.45% | 25,000 |
| Jul 17, 2026 | 5,540.00 | 5,550.00 | 5,460.00 | 5,510.00 | 5,510.00 | -0.18% | 40,700 |
| Jul 16, 2026 | 5,580.00 | 5,600.00 | 5,500.00 | 5,520.00 | 5,520.00 | -0.54% | 22,200 |
| Jul 15, 2026 | 5,500.00 | 5,550.00 | 5,480.00 | 5,550.00 | 5,550.00 | 0.91% | 18,000 |
| Jul 14, 2026 | 5,440.00 | 5,500.00 | 5,430.00 | 5,500.00 | 5,500.00 | 2.04% | 31,400 |
| Jul 13, 2026 | 5,490.00 | 5,490.00 | 5,360.00 | 5,390.00 | 5,390.00 | -1.46% | 20,800 |
| Jul 10, 2026 | 5,550.00 | 5,550.00 | 5,400.00 | 5,470.00 | 5,470.00 | -0.18% | 80,600 |
| Jul 9, 2026 | 5,460.00 | 5,540.00 | 5,460.00 | 5,480.00 | 5,480.00 | 1.29% | 38,100 |
| Jul 8, 2026 | 5,460.00 | 5,470.00 | 5,400.00 | 5,410.00 | 5,410.00 | - | 31,300 |
| Jul 7, 2026 | 5,440.00 | 5,520.00 | 5,400.00 | 5,410.00 | 5,410.00 | -0.18% | 26,600 |
| Jul 6, 2026 | 5,370.00 | 5,450.00 | 5,350.00 | 5,420.00 | 5,420.00 | 1.50% | 20,800 |
| Jul 3, 2026 | 5,350.00 | 5,410.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.56% | 21,900 |
| Jul 2, 2026 | 5,350.00 | 5,400.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.19% | 37,500 |
| Jul 1, 2026 | 5,280.00 | 5,350.00 | 5,280.00 | 5,300.00 | 5,300.00 | 0.19% | 25,500 |
| Jun 30, 2026 | 5,300.00 | 5,300.00 | 5,220.00 | 5,290.00 | 5,290.00 | 0.38% | 44,700 |
| Jun 29, 2026 | 5,200.00 | 5,270.00 | 5,190.00 | 5,270.00 | 5,270.00 | 1.54% | 49,400 |
| Jun 26, 2026 | 5,140.00 | 5,230.00 | 5,120.00 | 5,190.00 | 5,190.00 | 1.17% | 24,100 |
| Jun 25, 2026 | 5,230.00 | 5,230.00 | 5,120.00 | 5,130.00 | 5,130.00 | -0.19% | 28,700 |
| Jun 24, 2026 | 5,180.00 | 5,220.00 | 5,130.00 | 5,140.00 | 5,140.00 | -0.77% | 33,600 |
| Jun 23, 2026 | 5,260.00 | 5,260.00 | 5,180.00 | 5,180.00 | 5,180.00 | -0.58% | 24,200 |
| Jun 22, 2026 | 5,210.00 | 5,260.00 | 5,210.00 | 5,210.00 | 5,210.00 | -1.14% | 17,800 |
| Jun 19, 2026 | 5,250.00 | 5,290.00 | 5,220.00 | 5,270.00 | 5,270.00 | 0.38% | 25,800 |
| Jun 18, 2026 | 5,310.00 | 5,380.00 | 5,250.00 | 5,250.00 | 5,250.00 | -1.13% | 37,700 |
| Jun 17, 2026 | 5,300.00 | 5,370.00 | 5,300.00 | 5,310.00 | 5,310.00 | 0.38% | 22,800 |
| Jun 16, 2026 | 5,370.00 | 5,410.00 | 5,290.00 | 5,290.00 | 5,290.00 | -1.49% | 25,200 |