Yuasa Co., Ltd. (TYO:8074)
Japan · Delayed Price · Currency is JPY 6,220.00
+40.00 (0.65%)
Oct 16, 2026, 3:30 PM JST
Yuasa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 6,190.00 | 6,230.00 | 6,130.00 | 6,220.00 | 6,220.00 | 0.65% | 50,000 |
| Oct 15, 2026 | 6,070.00 | 6,180.00 | 6,040.00 | 6,180.00 | 6,180.00 | 0.98% | 39,900 |
| Oct 14, 2026 | 6,040.00 | 6,120.00 | 5,970.00 | 6,120.00 | 6,120.00 | 1.16% | 31,000 |
| Oct 13, 2026 | 6,010.00 | 6,070.00 | 5,940.00 | 6,050.00 | 6,050.00 | 1.85% | 26,500 |
| Oct 9, 2026 | 5,980.00 | 6,000.00 | 5,940.00 | 5,940.00 | 5,940.00 | -0.17% | 31,100 |
| Oct 8, 2026 | 6,040.00 | 6,040.00 | 5,820.00 | 5,950.00 | 5,950.00 | -1.82% | 45,100 |
| Oct 7, 2026 | 6,080.00 | 6,170.00 | 6,050.00 | 6,060.00 | 6,060.00 | -1.46% | 19,100 |
| Oct 6, 2026 | 6,150.00 | 6,150.00 | 6,060.00 | 6,150.00 | 6,150.00 | 0.33% | 24,600 |
| Oct 5, 2026 | 6,200.00 | 6,200.00 | 6,060.00 | 6,130.00 | 6,130.00 | -0.97% | 33,700 |
| Oct 2, 2026 | 6,190.00 | 6,230.00 | 6,160.00 | 6,190.00 | 6,190.00 | -0.80% | 28,300 |
| Oct 1, 2026 | 6,230.00 | 6,250.00 | 6,150.00 | 6,240.00 | 6,240.00 | -0.16% | 39,500 |
| Sep 30, 2026 | 6,250.00 | 6,260.00 | 6,160.00 | 6,250.00 | 6,250.00 | - | 34,100 |
| Sep 29, 2026 | 6,300.00 | 6,300.00 | 6,150.00 | 6,250.00 | 6,250.00 | -1.53% | 47,900 |
| Sep 28, 2026 | 6,490.00 | 6,490.00 | 6,370.00 | 6,420.00 | 6,347.00 | -0.47% | 36,100 |
| Sep 25, 2026 | 6,450.00 | 6,470.00 | 6,390.00 | 6,450.00 | 6,376.66 | 1.26% | 31,700 |
| Sep 24, 2026 | 6,430.00 | 6,430.00 | 6,320.00 | 6,370.00 | 6,297.57 | -0.47% | 32,100 |
| Sep 18, 2026 | 6,520.00 | 6,520.00 | 6,360.00 | 6,400.00 | 6,327.23 | -1.23% | 61,200 |
| Sep 17, 2026 | 6,440.00 | 6,500.00 | 6,440.00 | 6,480.00 | 6,406.32 | 1.25% | 38,700 |
| Sep 16, 2026 | 6,430.00 | 6,530.00 | 6,400.00 | 6,400.00 | 6,327.23 | - | 24,600 |
| Sep 15, 2026 | 6,400.00 | 6,410.00 | 6,340.00 | 6,400.00 | 6,327.23 | - | 21,900 |
| Sep 14, 2026 | 6,560.00 | 6,590.00 | 6,250.00 | 6,400.00 | 6,327.23 | -1.99% | 55,700 |
| Sep 11, 2026 | 6,240.00 | 6,550.00 | 6,210.00 | 6,530.00 | 6,455.75 | 2.35% | 48,500 |
| Sep 10, 2026 | 6,370.00 | 6,410.00 | 6,260.00 | 6,380.00 | 6,307.45 | -0.62% | 29,700 |
| Sep 9, 2026 | 6,410.00 | 6,450.00 | 6,390.00 | 6,420.00 | 6,347.00 | 0.47% | 22,500 |
| Sep 8, 2026 | 6,370.00 | 6,470.00 | 6,370.00 | 6,390.00 | 6,317.34 | -1.08% | 27,700 |
| Sep 7, 2026 | 6,460.00 | 6,590.00 | 6,440.00 | 6,460.00 | 6,386.55 | - | 23,700 |
| Sep 4, 2026 | 6,480.00 | 6,480.00 | 6,380.00 | 6,460.00 | 6,386.55 | -0.31% | 31,500 |
| Sep 3, 2026 | 6,430.00 | 6,530.00 | 6,430.00 | 6,480.00 | 6,406.32 | 0.78% | 27,300 |
| Sep 2, 2026 | 6,410.00 | 6,480.00 | 6,360.00 | 6,430.00 | 6,356.89 | -0.46% | 28,800 |
| Sep 1, 2026 | 6,360.00 | 6,520.00 | 6,360.00 | 6,460.00 | 6,386.55 | 0.16% | 35,500 |
| Aug 31, 2026 | 6,440.00 | 6,510.00 | 6,390.00 | 6,450.00 | 6,376.66 | 0.16% | 61,100 |
| Aug 28, 2026 | 6,350.00 | 6,460.00 | 6,350.00 | 6,440.00 | 6,366.77 | 0.63% | 27,800 |
| Aug 27, 2026 | 6,210.00 | 6,430.00 | 6,150.00 | 6,400.00 | 6,327.23 | 3.56% | 76,900 |
| Aug 26, 2026 | 6,130.00 | 6,210.00 | 6,120.00 | 6,180.00 | 6,109.73 | 0.82% | 25,400 |
| Aug 25, 2026 | 6,200.00 | 6,220.00 | 6,100.00 | 6,130.00 | 6,060.30 | -0.81% | 27,400 |
| Aug 24, 2026 | 6,180.00 | 6,230.00 | 6,120.00 | 6,180.00 | 6,109.73 | 0.98% | 26,800 |
| Aug 21, 2026 | 6,130.00 | 6,170.00 | 6,070.00 | 6,120.00 | 6,050.41 | 0.33% | 28,500 |
| Aug 20, 2026 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,030.64 | 2.01% | 26,800 |
| Aug 19, 2026 | 6,070.00 | 6,080.00 | 5,950.00 | 5,980.00 | 5,912.00 | -2.45% | 28,400 |
| Aug 18, 2026 | 6,010.00 | 6,200.00 | 6,010.00 | 6,130.00 | 6,060.30 | 2.51% | 39,300 |
| Aug 17, 2026 | 5,980.00 | 6,080.00 | 5,980.00 | 5,980.00 | 5,912.00 | -0.99% | 32,000 |
| Aug 14, 2026 | 5,950.00 | 6,040.00 | 5,930.00 | 6,040.00 | 5,971.32 | 0.33% | 26,900 |
| Aug 13, 2026 | 5,960.00 | 6,050.00 | 5,900.00 | 6,020.00 | 5,951.55 | 1.01% | 40,200 |
| Aug 12, 2026 | 6,060.00 | 6,060.00 | 5,910.00 | 5,960.00 | 5,892.23 | -0.50% | 27,300 |
| Aug 10, 2026 | 5,910.00 | 6,130.00 | 5,870.00 | 5,990.00 | 5,921.89 | -1.96% | 40,700 |
| Aug 7, 2026 | 5,810.00 | 6,110.00 | 5,750.00 | 6,110.00 | 6,040.52 | 5.34% | 59,600 |
| Aug 6, 2026 | 5,670.00 | 5,800.00 | 5,650.00 | 5,800.00 | 5,734.05 | 1.93% | 48,100 |
| Aug 5, 2026 | 5,750.00 | 5,790.00 | 5,640.00 | 5,690.00 | 5,625.30 | -0.70% | 25,500 |
| Aug 4, 2026 | 5,760.00 | 5,810.00 | 5,700.00 | 5,730.00 | 5,664.85 | -1.38% | 34,300 |
| Aug 3, 2026 | 5,810.00 | 5,820.00 | 5,680.00 | 5,810.00 | 5,743.94 | - | 36,800 |