Yushiro Inc. 5013
TSE · Japan · Process Industries
¥3,150.00+15.00 (+0.48%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,150.00 | +0.48% | ¥3,110.00 | ¥3,165.00 | ¥3,095.00 | 29.40K |
| 2026-09-30 | ¥3,135.00 | +2.62% | ¥3,075.00 | ¥3,150.00 | ¥3,060.00 | 59.30K |
| 2026-09-29 | ¥3,055.00 | -2.24% | ¥3,100.00 | ¥3,100.00 | ¥3,035.00 | 38.60K |
| 2026-09-28 | ¥3,125.00 | -0.32% | ¥3,120.00 | ¥3,170.00 | ¥3,120.00 |
| 30.70K |
| 2026-09-25 | ¥3,135.00 | +1.29% | ¥3,095.00 | ¥3,145.00 | ¥3,065.00 | 45.80K |
| 2026-09-24 | ¥3,095.00 | +2.65% | ¥3,000.00 | ¥3,120.00 | ¥2,987.00 | 90.50K |
| 2026-09-18 | ¥3,015.00 | +3.04% | ¥2,926.00 | ¥3,025.00 | ¥2,909.00 | 69.90K |
| 2026-09-17 | ¥2,926.00 | +0.41% | ¥2,934.00 | ¥2,964.00 | ¥2,913.00 | 18.50K |
| 2026-09-16 | ¥2,914.00 | +2.75% | ¥2,852.00 | ¥2,926.00 | ¥2,851.00 | 40.40K |
| 2026-09-15 | ¥2,836.00 | -0.04% | ¥2,837.00 | ¥2,860.00 | ¥2,818.00 | 32.10K |
| 2026-09-14 | ¥2,837.00 | +0.42% | ¥2,825.00 | ¥2,859.00 | ¥2,813.00 | 18.80K |
| 2026-09-11 | ¥2,825.00 | -1.09% | ¥2,819.00 | ¥2,847.00 | ¥2,792.00 | 32.00K |
| 2026-09-10 | ¥2,856.00 | +1.49% | ¥2,815.00 | ¥2,856.00 | ¥2,787.00 | 28.60K |
| 2026-09-09 | ¥2,814.00 | -0.18% | ¥2,835.00 | ¥2,835.00 | ¥2,792.00 | 34.90K |
| 2026-09-08 | ¥2,819.00 | -3.13% | ¥2,890.00 | ¥2,896.00 | ¥2,817.00 | 54.70K |
| 2026-09-07 | ¥2,910.00 | +0.62% | ¥2,910.00 | ¥2,924.00 | ¥2,881.00 | 21.40K |
| 2026-09-04 | ¥2,892.00 | +0.42% | ¥2,895.00 | ¥2,900.00 | ¥2,860.00 | 26.90K |
| 2026-09-03 | ¥2,880.00 | -0.07% | ¥2,899.00 | ¥2,934.00 | ¥2,868.00 | 84.40K |
| 2026-09-02 | ¥2,882.00 | -4.88% | ¥3,000.00 | ¥3,000.00 | ¥2,856.00 | 123.90K |
| 2026-09-01 | ¥3,030.00 | +1.61% | ¥2,981.00 | ¥3,030.00 | ¥2,969.00 | 18.70K |
| 2026-08-31 | ¥2,982.00 | +0.20% | ¥2,960.00 | ¥2,998.00 | ¥2,941.00 | 22.60K |
| 2026-08-28 | ¥2,976.00 | +0.81% | ¥2,956.00 | ¥2,976.00 | ¥2,933.00 | 32.20K |
| 2026-08-27 | ¥2,952.00 | -0.74% | ¥2,974.00 | ¥2,976.00 | ¥2,909.00 | 57.60K |
| 2026-08-26 | ¥2,974.00 | +1.23% | ¥2,930.00 | ¥2,978.00 | ¥2,909.00 | 35.80K |
| 2026-08-25 | ¥2,938.00 | -2.55% | ¥2,996.00 | ¥3,020.00 | ¥2,894.00 | 165.60K |
| 2026-08-24 | ¥3,015.00 | -0.82% | ¥3,050.00 | ¥3,050.00 | ¥2,979.00 | 27.60K |
| 2026-08-21 | ¥3,040.00 | -0.33% | ¥3,010.00 | ¥3,040.00 | ¥3,005.00 | 17.60K |
| 2026-08-20 | ¥3,050.00 | +1.50% | ¥3,050.00 | ¥3,060.00 | ¥3,005.00 | 18.50K |
| 2026-08-19 | ¥3,005.00 | -1.15% | ¥3,010.00 | ¥3,025.00 | ¥2,970.00 | 30.30K |
| 2026-08-18 | ¥3,040.00 | -0.98% | ¥3,035.00 | ¥3,105.00 | ¥3,035.00 | 27.30K |
| 2026-08-17 | ¥3,070.00 | +0.66% | ¥3,040.00 | ¥3,110.00 | ¥3,040.00 | 20.20K |
| 2026-08-14 | ¥3,050.00 | +2.01% | ¥2,973.00 | ¥3,055.00 | ¥2,973.00 | 27.40K |
| 2026-08-13 | ¥2,990.00 | +0.17% | ¥2,952.00 | ¥3,010.00 | ¥2,941.00 | 32.30K |
| 2026-08-12 | ¥2,985.00 | +0.37% | ¥3,025.00 | ¥3,025.00 | ¥2,923.00 | 55.80K |
| 2026-08-10 | ¥2,974.00 | -6.62% | ¥2,925.00 | ¥3,015.00 | ¥2,867.00 | 98.30K |
| 2026-08-07 | ¥3,185.00 | +0.31% | ¥3,200.00 | ¥3,210.00 | ¥3,155.00 | 32.40K |
| 2026-08-06 | ¥3,175.00 | +4.10% | ¥3,060.00 | ¥3,185.00 | ¥3,060.00 | 37.10K |
| 2026-08-05 | ¥3,050.00 | +3.85% | ¥2,950.00 | ¥3,070.00 | ¥2,950.00 | 34.80K |
| 2026-08-04 | ¥2,937.00 | +1.73% | ¥2,844.00 | ¥2,937.00 | ¥2,844.00 | 43.80K |
| 2026-08-03 | ¥2,887.00 | +0.49% | ¥2,870.00 | ¥2,899.00 | ¥2,826.00 | 38.30K |
| 2026-07-31 | ¥2,873.00 | +1.52% | ¥2,880.00 | ¥2,915.00 | ¥2,834.00 | 58.50K |
| 2026-07-30 | ¥2,830.00 | -0.98% | ¥2,844.00 | ¥2,866.00 | ¥2,815.00 | 54.30K |
| 2026-07-29 | ¥2,858.00 | -2.92% | ¥2,946.00 | ¥2,974.00 | ¥2,730.00 | 150.50K |
| 2026-07-28 | ¥2,944.00 | -1.87% | ¥2,961.00 | ¥2,981.00 | ¥2,925.00 | 40.80K |
| 2026-07-27 | ¥3,000.00 | +2.56% | ¥2,975.00 | ¥3,010.00 | ¥2,935.00 | 36.60K |
| 2026-07-24 | ¥2,925.00 | -1.15% | ¥2,959.00 | ¥2,959.00 | ¥2,885.00 | 41.40K |
| 2026-07-23 | ¥2,959.00 | -0.94% | ¥2,959.00 | ¥2,990.00 | ¥2,928.00 | 27.30K |
| 2026-07-22 | ¥2,987.00 | +1.36% | ¥2,972.00 | ¥3,025.00 | ¥2,950.00 | 30.10K |
| 2026-07-21 | ¥2,947.00 | +1.94% | ¥2,924.00 | ¥2,981.00 | ¥2,914.00 | 33.30K |
| 2026-07-17 | ¥2,891.00 | -1.23% | ¥2,926.00 | ¥2,933.00 | ¥2,837.00 | 47.90K |
| 2026-07-16 | ¥2,927.00 | +0.31% | ¥2,930.00 | ¥2,930.00 | ¥2,881.00 | 49.20K |
| 2026-07-15 | ¥2,918.00 | -1.59% | ¥2,970.00 | ¥3,015.00 | ¥2,895.00 | 84.90K |
| 2026-07-14 | ¥2,965.00 | +2.99% | ¥2,848.00 | ¥2,972.00 | ¥2,836.00 | 92.00K |
| 2026-07-13 | ¥2,879.00 | -14.19% | ¥3,335.00 | ¥3,370.00 | ¥2,826.00 | 404.00K |
| 2026-07-10 | ¥3,355.00 | +9.46% | ¥3,165.00 | ¥3,395.00 | ¥3,145.00 | 105.60K |
| 2026-07-09 | ¥3,065.00 | +0.49% | ¥3,060.00 | ¥3,100.00 | ¥3,030.00 | 40.90K |
| 2026-07-08 | ¥3,050.00 | +5.03% | ¥2,914.00 | ¥3,060.00 | ¥2,914.00 | 41.80K |
| 2026-07-07 | ¥2,904.00 | -0.72% | ¥2,918.00 | ¥2,945.00 | ¥2,891.00 | 20.30K |
| 2026-07-06 | ¥2,925.00 | -0.78% | ¥2,970.00 | ¥2,980.00 | ¥2,904.00 | 36.50K |
| 2026-07-03 | ¥2,948.00 | +0.51% | ¥2,933.00 | ¥2,975.00 | ¥2,906.00 | 31.70K |
| 2026-07-02 | ¥2,933.00 | +1.07% | ¥2,921.00 | ¥2,960.00 | ¥2,895.00 | 25.30K |
| 2026-07-01 | ¥2,902.00 | +2.54% | ¥2,835.00 | ¥2,903.00 | ¥2,835.00 | 28.60K |
| 2026-06-30 | ¥2,830.00 | -2.11% | ¥2,891.00 | ¥2,891.00 | ¥2,826.00 | 31.80K |
| 2026-06-29 | ¥2,891.00 | +0.73% | ¥2,900.00 | ¥2,919.00 | ¥2,832.00 | 35.90K |
| 2026-06-26 | ¥2,870.00 | -0.97% | ¥2,898.00 | ¥2,908.00 | ¥2,851.00 | 25.50K |
| 2026-06-25 | ¥2,898.00 | -1.13% | ¥3,015.00 | ¥3,015.00 | ¥2,878.00 | 43.80K |
| 2026-06-24 | ¥2,931.00 | -0.85% | ¥2,957.00 | ¥2,989.00 | ¥2,909.00 | 33.60K |
| 2026-06-23 | ¥2,956.00 | -1.47% | ¥3,030.00 | ¥3,030.00 | ¥2,906.00 | 62.40K |
| 2026-06-22 | ¥3,000.00 | -4.76% | ¥3,150.00 | ¥3,185.00 | ¥2,985.00 | 62.00K |
| 2026-06-19 | ¥3,150.00 | -0.63% | ¥3,175.00 | ¥3,205.00 | ¥3,135.00 | 29.90K |
| 2026-06-18 | ¥3,170.00 | -1.55% | ¥3,250.00 | ¥3,250.00 | ¥3,165.00 | 30.60K |
| 2026-06-17 | ¥3,220.00 | -1.08% | ¥3,260.00 | ¥3,260.00 | ¥3,170.00 | 41.20K |
| 2026-06-16 | ¥3,255.00 | -1.21% | ¥3,300.00 | ¥3,300.00 | ¥3,220.00 | 24.20K |
| 2026-06-15 | ¥3,295.00 | +3.45% | ¥3,190.00 | ¥3,310.00 | ¥3,190.00 | 51.80K |
| 2026-06-12 | ¥3,185.00 | +3.24% | ¥3,120.00 | ¥3,210.00 | ¥3,120.00 | 40.00K |
| 2026-06-11 | ¥3,085.00 | -2.22% | ¥3,155.00 | ¥3,155.00 | ¥3,045.00 | 64.40K |
| 2026-06-10 | ¥3,155.00 | -3.07% | ¥3,235.00 | ¥3,255.00 | ¥3,150.00 | 62.60K |
| 2026-06-09 | ¥3,255.00 | -0.15% | ¥3,330.00 | ¥3,330.00 | ¥3,235.00 | 48.50K |
| 2026-06-08 | ¥3,260.00 | -1.06% | ¥3,250.00 | ¥3,280.00 | ¥3,215.00 | 58.40K |
| 2026-06-05 | ¥3,295.00 | -0.60% | ¥3,320.00 | ¥3,340.00 | ¥3,295.00 | 15.40K |
| 2026-06-04 | ¥3,315.00 | -1.19% | ¥3,355.00 | ¥3,360.00 | ¥3,265.00 | 46.80K |
| 2026-06-03 | ¥3,355.00 | +3.07% | ¥3,275.00 | ¥3,370.00 | ¥3,265.00 | 44.50K |
| 2026-06-02 | ¥3,255.00 | -1.36% | ¥3,260.00 | ¥3,275.00 | ¥3,190.00 | 50.20K |
| 2026-06-01 | ¥3,300.00 | -0.60% | ¥3,320.00 | ¥3,400.00 | ¥3,270.00 | 52.30K |
| 2026-05-29 | ¥3,320.00 | -0.45% | ¥3,330.00 | ¥3,375.00 | ¥3,310.00 | 30.10K |
| 2026-05-28 | ¥3,335.00 | +1.06% | ¥3,240.00 | ¥3,335.00 | ¥3,240.00 | 57.50K |
| 2026-05-27 | ¥3,300.00 | -0.15% | ¥3,300.00 | ¥3,320.00 | ¥3,245.00 | 44.50K |
| 2026-05-26 | ¥3,305.00 | 0.00% | ¥3,305.00 | ¥3,330.00 | ¥3,275.00 | 47.60K |
| 2026-05-25 | ¥3,305.00 | +1.23% | ¥3,265.00 | ¥3,375.00 | ¥3,265.00 | 30.90K |
| 2026-05-22 | ¥3,265.00 | +0.93% | ¥3,240.00 | ¥3,285.00 | ¥3,130.00 | 44.10K |