Yuasa Co., Ltd. (TYO:8074)
Japan · Delayed Price · Currency is JPY 6,000.00
-80.00 (-1.32%)
Apr 17, 2026, 3:30 PM JST
Yuasa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 6,040.00 | 6,080.00 | 5,970.00 | 6,000.00 | 6,000.00 | -1.32% | 34,400 |
| Apr 16, 2026 | 6,210.00 | 6,210.00 | 6,070.00 | 6,080.00 | 6,080.00 | -0.82% | 37,000 |
| Apr 15, 2026 | 6,180.00 | 6,280.00 | 6,130.00 | 6,130.00 | 6,130.00 | -0.81% | 27,300 |
| Apr 14, 2026 | 6,270.00 | 6,320.00 | 6,160.00 | 6,180.00 | 6,180.00 | -0.96% | 26,100 |
| Apr 13, 2026 | 6,420.00 | 6,420.00 | 6,200.00 | 6,240.00 | 6,240.00 | -2.35% | 27,800 |
| Apr 10, 2026 | 6,460.00 | 6,470.00 | 6,350.00 | 6,390.00 | 6,390.00 | - | 43,800 |
| Apr 9, 2026 | 6,430.00 | 6,490.00 | 6,350.00 | 6,390.00 | 6,390.00 | 0.95% | 39,400 |
| Apr 8, 2026 | 6,510.00 | 6,540.00 | 6,310.00 | 6,330.00 | 6,330.00 | 1.44% | 47,800 |
| Apr 7, 2026 | 6,200.00 | 6,260.00 | 6,170.00 | 6,240.00 | 6,240.00 | 0.97% | 44,800 |
| Apr 6, 2026 | 6,120.00 | 6,230.00 | 6,120.00 | 6,180.00 | 6,180.00 | - | 18,000 |
| Apr 3, 2026 | 6,080.00 | 6,210.00 | 6,080.00 | 6,180.00 | 6,180.00 | 1.64% | 31,400 |
| Apr 2, 2026 | 6,160.00 | 6,280.00 | 6,080.00 | 6,080.00 | 6,080.00 | -1.46% | 34,900 |
| Apr 1, 2026 | 6,050.00 | 6,220.00 | 6,030.00 | 6,170.00 | 6,170.00 | 4.58% | 49,900 |
| Mar 31, 2026 | 5,900.00 | 6,020.00 | 5,890.00 | 5,900.00 | 5,900.00 | -0.17% | 52,300 |
| Mar 30, 2026 | 5,740.00 | 5,930.00 | 5,690.00 | 5,910.00 | 5,910.00 | -2.31% | 57,900 |
| Mar 27, 2026 | 5,950.00 | 6,050.00 | 5,950.00 | 6,050.00 | 5,936.00 | 0.83% | 48,700 |
| Mar 26, 2026 | 5,970.00 | 6,020.00 | 5,930.00 | 6,000.00 | 5,886.94 | - | 21,700 |
| Mar 25, 2026 | 6,060.00 | 6,100.00 | 5,990.00 | 6,000.00 | 5,886.94 | 2.04% | 41,200 |
| Mar 24, 2026 | 5,780.00 | 5,900.00 | 5,750.00 | 5,880.00 | 5,769.20 | 4.07% | 46,900 |
| Mar 23, 2026 | 5,820.00 | 5,820.00 | 5,600.00 | 5,650.00 | 5,543.54 | -4.56% | 37,800 |
| Mar 19, 2026 | 5,990.00 | 6,030.00 | 5,920.00 | 5,920.00 | 5,808.45 | -2.79% | 48,200 |
| Mar 18, 2026 | 5,930.00 | 6,120.00 | 5,910.00 | 6,090.00 | 5,975.25 | 4.46% | 42,000 |
| Mar 17, 2026 | 5,790.00 | 5,890.00 | 5,790.00 | 5,830.00 | 5,720.15 | 0.87% | 22,100 |
| Mar 16, 2026 | 5,790.00 | 5,860.00 | 5,750.00 | 5,780.00 | 5,671.09 | -0.17% | 38,000 |
| Mar 13, 2026 | 5,710.00 | 5,930.00 | 5,710.00 | 5,790.00 | 5,680.90 | -0.34% | 52,800 |
| Mar 12, 2026 | 6,000.00 | 6,000.00 | 5,790.00 | 5,810.00 | 5,700.52 | -4.28% | 47,400 |
| Mar 11, 2026 | 6,140.00 | 6,180.00 | 6,070.00 | 6,070.00 | 5,955.62 | -0.33% | 40,900 |
| Mar 10, 2026 | 6,050.00 | 6,170.00 | 6,010.00 | 6,090.00 | 5,975.25 | 2.35% | 40,200 |
| Mar 9, 2026 | 5,870.00 | 6,010.00 | 5,830.00 | 5,950.00 | 5,837.88 | -3.88% | 45,000 |
| Mar 6, 2026 | 6,150.00 | 6,210.00 | 6,100.00 | 6,190.00 | 6,073.36 | -0.96% | 21,500 |
| Mar 5, 2026 | 6,260.00 | 6,370.00 | 6,160.00 | 6,250.00 | 6,132.23 | 1.79% | 36,200 |
| Mar 4, 2026 | 6,280.00 | 6,320.00 | 6,030.00 | 6,140.00 | 6,024.30 | -3.76% | 55,000 |
| Mar 3, 2026 | 6,450.00 | 6,540.00 | 6,380.00 | 6,380.00 | 6,259.78 | -2.60% | 47,000 |
| Mar 2, 2026 | 6,380.00 | 6,570.00 | 6,360.00 | 6,550.00 | 6,426.58 | 1.08% | 44,800 |
| Feb 27, 2026 | 6,390.00 | 6,520.00 | 6,380.00 | 6,480.00 | 6,357.90 | 2.21% | 38,700 |
| Feb 26, 2026 | 6,430.00 | 6,440.00 | 6,330.00 | 6,340.00 | 6,220.54 | -0.63% | 30,100 |
| Feb 25, 2026 | 6,420.00 | 6,450.00 | 6,320.00 | 6,380.00 | 6,259.78 | 0.63% | 44,500 |
| Feb 24, 2026 | 6,270.00 | 6,350.00 | 6,160.00 | 6,340.00 | 6,220.54 | 1.93% | 35,100 |
| Feb 20, 2026 | 6,160.00 | 6,250.00 | 6,160.00 | 6,220.00 | 6,102.80 | -0.16% | 29,500 |
| Feb 19, 2026 | 6,180.00 | 6,260.00 | 6,170.00 | 6,230.00 | 6,112.61 | 1.30% | 33,600 |
| Feb 18, 2026 | 6,120.00 | 6,180.00 | 6,060.00 | 6,150.00 | 6,034.12 | 1.32% | 36,600 |
| Feb 17, 2026 | 6,060.00 | 6,120.00 | 6,010.00 | 6,070.00 | 5,955.62 | 0.33% | 39,200 |
| Feb 16, 2026 | 5,950.00 | 6,060.00 | 5,900.00 | 6,050.00 | 5,936.00 | 0.17% | 36,700 |
| Feb 13, 2026 | 6,340.00 | 6,340.00 | 6,040.00 | 6,040.00 | 5,926.19 | -3.67% | 37,100 |
| Feb 12, 2026 | 6,190.00 | 6,340.00 | 6,180.00 | 6,270.00 | 6,151.85 | 1.29% | 60,500 |
| Feb 10, 2026 | 6,060.00 | 6,200.00 | 6,020.00 | 6,190.00 | 6,073.36 | 3.00% | 38,400 |
| Feb 9, 2026 | 6,120.00 | 6,120.00 | 5,990.00 | 6,010.00 | 5,896.75 | -0.50% | 24,600 |
| Feb 6, 2026 | 5,990.00 | 6,040.00 | 5,950.00 | 6,040.00 | 5,926.19 | 1.17% | 24,000 |
| Feb 5, 2026 | 5,960.00 | 6,020.00 | 5,940.00 | 5,970.00 | 5,857.51 | 1.19% | 41,100 |
| Feb 4, 2026 | 5,760.00 | 5,930.00 | 5,760.00 | 5,900.00 | 5,788.83 | 2.43% | 36,800 |