Yuasa Co., Ltd. (TYO:8074)
Japan · Delayed Price · Currency is JPY 5,670.00
-40.00 (-0.70%)
May 29, 2026, 3:30 PM JST
Yuasa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5,710.00 | 5,810.00 | 5,670.00 | 5,670.00 | 5,670.00 | -0.70% | 53,600 |
| May 28, 2026 | 5,760.00 | 5,760.00 | 5,640.00 | 5,710.00 | 5,710.00 | -0.87% | 59,400 |
| May 27, 2026 | 5,610.00 | 5,790.00 | 5,520.00 | 5,760.00 | 5,760.00 | 4.16% | 60,400 |
| May 26, 2026 | 5,430.00 | 5,580.00 | 5,430.00 | 5,530.00 | 5,530.00 | 0.36% | 29,600 |
| May 25, 2026 | 5,680.00 | 5,680.00 | 5,440.00 | 5,510.00 | 5,510.00 | -2.82% | 36,300 |
| May 22, 2026 | 5,680.00 | 5,760.00 | 5,620.00 | 5,670.00 | 5,670.00 | 0.18% | 40,000 |
| May 21, 2026 | 5,660.00 | 5,750.00 | 5,630.00 | 5,660.00 | 5,660.00 | 1.07% | 31,400 |
| May 20, 2026 | 5,700.00 | 5,720.00 | 5,560.00 | 5,600.00 | 5,600.00 | -2.27% | 43,000 |
| May 19, 2026 | 5,730.00 | 5,780.00 | 5,680.00 | 5,730.00 | 5,730.00 | 1.24% | 40,500 |
| May 18, 2026 | 5,620.00 | 5,700.00 | 5,600.00 | 5,660.00 | 5,660.00 | -0.35% | 33,700 |
| May 15, 2026 | 5,650.00 | 5,720.00 | 5,610.00 | 5,680.00 | 5,680.00 | 1.07% | 32,400 |
| May 14, 2026 | 5,530.00 | 5,680.00 | 5,530.00 | 5,620.00 | 5,620.00 | 1.08% | 24,900 |
| May 13, 2026 | 5,540.00 | 5,620.00 | 5,480.00 | 5,560.00 | 5,560.00 | 0.91% | 40,200 |
| May 12, 2026 | 5,540.00 | 5,590.00 | 5,430.00 | 5,510.00 | 5,510.00 | -0.18% | 49,000 |
| May 11, 2026 | 6,010.00 | 6,010.00 | 5,520.00 | 5,520.00 | 5,520.00 | -6.60% | 94,500 |
| May 8, 2026 | 6,240.00 | 6,380.00 | 5,720.00 | 5,910.00 | 5,910.00 | -5.29% | 125,800 |
| May 7, 2026 | 6,180.00 | 6,250.00 | 6,130.00 | 6,240.00 | 6,240.00 | 3.48% | 47,500 |
| May 1, 2026 | 5,970.00 | 6,060.00 | 5,880.00 | 6,030.00 | 6,030.00 | 1.01% | 30,000 |
| Apr 30, 2026 | 5,980.00 | 6,030.00 | 5,930.00 | 5,970.00 | 5,970.00 | -1.32% | 38,200 |
| Apr 28, 2026 | 5,940.00 | 6,050.00 | 5,940.00 | 6,050.00 | 6,050.00 | 1.17% | 39,000 |
| Apr 27, 2026 | 6,000.00 | 6,050.00 | 5,910.00 | 5,980.00 | 5,980.00 | 1.36% | 36,200 |
| Apr 24, 2026 | 5,900.00 | 5,940.00 | 5,870.00 | 5,900.00 | 5,900.00 | 0.51% | 23,800 |
| Apr 23, 2026 | 5,830.00 | 5,900.00 | 5,800.00 | 5,870.00 | 5,870.00 | 0.17% | 36,000 |
| Apr 22, 2026 | 5,990.00 | 6,060.00 | 5,860.00 | 5,860.00 | 5,860.00 | -2.50% | 18,100 |
| Apr 21, 2026 | 6,080.00 | 6,130.00 | 5,970.00 | 6,010.00 | 6,010.00 | 0.50% | 33,900 |
| Apr 20, 2026 | 6,060.00 | 6,060.00 | 5,970.00 | 5,980.00 | 5,980.00 | -0.33% | 16,700 |
| 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 | -0.44% | 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 |