Yushin Company 6482
TSE · Japan · Producer Manufacturing
¥709.00-12.00 (-1.66%)
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 | ¥721.00 | 0.00% | ¥715.00 | ¥728.00 | ¥715.00 | 74.50K |
| 2026-09-30 | ¥721.00 | +1.41% | ¥714.00 | ¥728.00 | ¥712.00 | 104.50K |
| 2026-09-29 | ¥711.00 | -2.34% | ¥715.00 | ¥720.00 | ¥708.00 | 82.20K |
| 2026-09-28 | ¥728.00 | +1.25% | ¥717.00 | ¥733.00 | ¥717.00 | 81.30K |
| 2026-09-25 | ¥719.00 | -0.69% | ¥721.00 | ¥725.00 | ¥716.00 | 55.10K |
| 2026-09-24 | ¥724.00 | +2.70% | ¥706.00 | ¥726.00 | ¥706.00 | 109.30K |
| 2026-09-18 | ¥705.00 | -1.54% | ¥706.00 | ¥736.00 | ¥704.00 | 663.50K |
| 2026-09-17 | ¥716.00 | +1.13% | ¥708.00 | ¥719.00 | ¥707.00 | 75.40K |
| 2026-09-16 | ¥708.00 | +1.58% | ¥697.00 | ¥718.00 | ¥697.00 | 65.20K |
| 2026-09-15 | ¥697.00 | +0.14% | ¥691.00 | ¥702.00 | ¥690.00 | 49.50K |
| 2026-09-14 | ¥696.00 | -0.57% | ¥690.00 | ¥697.00 | ¥690.00 | 54.10K |
| 2026-09-11 | ¥700.00 | +0.43% | ¥683.00 | ¥701.00 | ¥679.00 | 88.50K |
| 2026-09-10 | ¥697.00 | -0.29% | ¥698.00 | ¥698.00 | ¥689.00 | 92.50K |
| 2026-09-09 | ¥699.00 | -0.85% | ¥703.00 | ¥708.00 | ¥698.00 | 63.70K |
| 2026-09-08 | ¥705.00 | -2.62% | ¥720.00 | ¥722.00 | ¥705.00 | 52.70K |
| 2026-09-07 | ¥724.00 | -0.55% | ¥727.00 | ¥733.00 | ¥721.00 | 60.50K |
| 2026-09-04 | ¥728.00 | +0.55% | ¥717.00 | ¥731.00 | ¥714.00 | 60.80K |
| 2026-09-03 | ¥724.00 | -0.14% | ¥725.00 | ¥732.00 | ¥719.00 | 43.90K |
| 2026-09-02 | ¥725.00 | -3.07% | ¥737.00 | ¥749.00 | ¥724.00 | 85.40K |
| 2026-09-01 | ¥748.00 | +0.40% | ¥741.00 | ¥748.00 | ¥737.00 | 50.60K |
| 2026-08-31 | ¥745.00 | +3.33% | ¥723.00 | ¥748.00 | ¥723.00 | 120.30K |
| 2026-08-28 | ¥721.00 | -0.41% | ¥722.00 | ¥734.00 | ¥721.00 | 46.00K |
| 2026-08-27 | ¥724.00 | -1.50% | ¥730.00 | ¥737.00 | ¥724.00 | 43.70K |
| 2026-08-26 | ¥735.00 | +0.27% | ¥728.00 | ¥735.00 | ¥725.00 | 33.30K |
| 2026-08-25 | ¥733.00 | +0.55% | ¥730.00 | ¥733.00 | ¥723.00 | 36.10K |
| 2026-08-24 | ¥729.00 | -0.55% | ¥735.00 | ¥740.00 | ¥728.00 | 42.00K |
| 2026-08-21 | ¥733.00 | -0.14% | ¥724.00 | ¥733.00 | ¥720.00 | 44.90K |
| 2026-08-20 | ¥734.00 | +2.66% | ¥715.00 | ¥739.00 | ¥707.00 | 85.60K |
| 2026-08-19 | ¥715.00 | -3.25% | ¥725.00 | ¥728.00 | ¥711.00 | 50.20K |
| 2026-08-18 | ¥739.00 | -0.27% | ¥743.00 | ¥743.00 | ¥733.00 | 30.50K |
| 2026-08-17 | ¥741.00 | +1.93% | ¥725.00 | ¥741.00 | ¥723.00 | 85.20K |
| 2026-08-14 | ¥727.00 | +3.86% | ¥697.00 | ¥730.00 | ¥692.00 | 107.80K |
| 2026-08-13 | ¥700.00 | -1.82% | ¥702.00 | ¥709.00 | ¥698.00 | 90.10K |
| 2026-08-12 | ¥713.00 | -1.66% | ¥705.00 | ¥713.00 | ¥690.00 | 80.00K |
| 2026-08-10 | ¥725.00 | +4.92% | ¥701.00 | ¥733.00 | ¥700.00 | 118.20K |
| 2026-08-07 | ¥691.00 | +1.32% | ¥685.00 | ¥694.00 | ¥675.00 | 85.00K |
| 2026-08-06 | ¥682.00 | -0.29% | ¥684.00 | ¥688.00 | ¥681.00 | 43.10K |
| 2026-08-05 | ¥684.00 | +0.74% | ¥682.00 | ¥687.00 | ¥677.00 | 54.50K |
| 2026-08-04 | ¥679.00 | +2.41% | ¥662.00 | ¥681.00 | ¥654.00 | 79.80K |
| 2026-08-03 | ¥663.00 | -0.75% | ¥668.00 | ¥668.00 | ¥652.00 | 58.10K |
| 2026-07-31 | ¥668.00 | -0.89% | ¥684.00 | ¥694.00 | ¥668.00 | 101.60K |
| 2026-07-30 | ¥674.00 | +1.20% | ¥660.00 | ¥678.00 | ¥660.00 | 71.50K |
| 2026-07-29 | ¥666.00 | -0.45% | ¥669.00 | ¥671.00 | ¥659.00 | 64.20K |
| 2026-07-28 | ¥669.00 | -3.74% | ¥686.00 | ¥686.00 | ¥664.00 | 84.10K |
| 2026-07-27 | ¥695.00 | +1.02% | ¥694.00 | ¥695.00 | ¥685.00 | 50.90K |
| 2026-07-24 | ¥688.00 | -0.43% | ¥691.00 | ¥694.00 | ¥683.00 | 63.30K |
| 2026-07-23 | ¥691.00 | +1.32% | ¥690.00 | ¥694.00 | ¥685.00 | 23.40K |
| 2026-07-22 | ¥682.00 | -1.02% | ¥695.00 | ¥697.00 | ¥682.00 | 40.20K |
| 2026-07-21 | ¥689.00 | +1.92% | ¥676.00 | ¥695.00 | ¥676.00 | 66.20K |
| 2026-07-17 | ¥676.00 | +1.50% | ¥671.00 | ¥678.00 | ¥657.00 | 98.60K |
| 2026-07-16 | ¥666.00 | -0.45% | ¥674.00 | ¥675.00 | ¥665.00 | 30.80K |
| 2026-07-15 | ¥669.00 | +0.75% | ¥665.00 | ¥671.00 | ¥665.00 | 41.60K |
| 2026-07-14 | ¥664.00 | -1.04% | ¥671.00 | ¥674.00 | ¥661.00 | 91.50K |
| 2026-07-13 | ¥671.00 | -1.47% | ¥683.00 | ¥689.00 | ¥671.00 | 51.60K |
| 2026-07-10 | ¥681.00 | +0.89% | ¥683.00 | ¥691.00 | ¥678.00 | 51.30K |
| 2026-07-09 | ¥675.00 | -2.32% | ¥687.00 | ¥693.00 | ¥673.00 | 74.80K |
| 2026-07-08 | ¥691.00 | -1.00% | ¥702.00 | ¥702.00 | ¥691.00 | 36.90K |
| 2026-07-07 | ¥698.00 | -0.29% | ¥700.00 | ¥708.00 | ¥694.00 | 40.20K |
| 2026-07-06 | ¥700.00 | +2.04% | ¥696.00 | ¥716.00 | ¥696.00 | 73.40K |
| 2026-07-03 | ¥686.00 | -1.01% | ¥690.00 | ¥693.00 | ¥683.00 | 73.40K |
| 2026-07-02 | ¥693.00 | -0.72% | ¥694.00 | ¥709.00 | ¥688.00 | 117.90K |
| 2026-07-01 | ¥698.00 | +1.45% | ¥689.00 | ¥700.00 | ¥689.00 | 73.50K |
| 2026-06-30 | ¥688.00 | -2.13% | ¥702.00 | ¥702.00 | ¥686.00 | 64.70K |
| 2026-06-29 | ¥703.00 | -0.28% | ¥705.00 | ¥713.00 | ¥703.00 | 85.30K |
| 2026-06-26 | ¥705.00 | -1.40% | ¥720.00 | ¥720.00 | ¥699.00 | 66.00K |
| 2026-06-25 | ¥715.00 | +1.27% | ¥715.00 | ¥721.00 | ¥707.00 | 28.10K |
| 2026-06-24 | ¥706.00 | -4.08% | ¥726.00 | ¥726.00 | ¥706.00 | 45.00K |
| 2026-06-23 | ¥736.00 | -0.54% | ¥746.00 | ¥746.00 | ¥733.00 | 27.60K |
| 2026-06-22 | ¥740.00 | +0.82% | ¥737.00 | ¥755.00 | ¥732.00 | 56.80K |
| 2026-06-19 | ¥734.00 | -0.94% | ¥752.00 | ¥754.00 | ¥732.00 | 45.30K |
| 2026-06-18 | ¥741.00 | -3.77% | ¥771.00 | ¥785.00 | ¥741.00 | 69.70K |
| 2026-06-17 | ¥770.00 | +7.99% | ¥714.00 | ¥780.00 | ¥714.00 | 155.30K |
| 2026-06-16 | ¥713.00 | +1.86% | ¥697.00 | ¥713.00 | ¥687.00 | 83.60K |
| 2026-06-15 | ¥700.00 | +3.40% | ¥687.00 | ¥704.00 | ¥680.00 | 48.70K |
| 2026-06-12 | ¥677.00 | +0.74% | ¥677.00 | ¥684.00 | ¥673.00 | 52.00K |
| 2026-06-11 | ¥672.00 | +0.60% | ¥667.00 | ¥675.00 | ¥659.00 | 64.40K |
| 2026-06-10 | ¥668.00 | -3.05% | ¥680.00 | ¥689.00 | ¥665.00 | 53.50K |
| 2026-06-09 | ¥689.00 | +4.55% | ¥656.00 | ¥691.00 | ¥656.00 | 92.00K |
| 2026-06-08 | ¥659.00 | -1.93% | ¥667.00 | ¥667.00 | ¥646.00 | 76.00K |
| 2026-06-05 | ¥672.00 | +1.05% | ¥671.00 | ¥673.00 | ¥657.00 | 54.00K |
| 2026-06-04 | ¥665.00 | +1.06% | ¥653.00 | ¥671.00 | ¥648.00 | 77.80K |
| 2026-06-03 | ¥658.00 | +1.86% | ¥638.00 | ¥662.00 | ¥638.00 | 62.80K |
| 2026-06-02 | ¥646.00 | -2.27% | ¥658.00 | ¥658.00 | ¥638.00 | 118.30K |
| 2026-06-01 | ¥661.00 | -0.90% | ¥670.00 | ¥685.00 | ¥661.00 | 106.50K |
| 2026-05-29 | ¥667.00 | -1.48% | ¥672.00 | ¥678.00 | ¥666.00 | 86.30K |
| 2026-05-28 | ¥677.00 | +1.04% | ¥664.00 | ¥681.00 | ¥655.00 | 120.70K |
| 2026-05-27 | ¥670.00 | +1.67% | ¥666.00 | ¥678.00 | ¥657.00 | 145.30K |
| 2026-05-26 | ¥659.00 | -7.18% | ¥705.00 | ¥713.00 | ¥658.00 | 162.70K |
| 2026-05-25 | ¥710.00 | -1.53% | ¥722.00 | ¥722.00 | ¥709.00 | 50.70K |
| 2026-05-22 | ¥721.00 | +1.98% | ¥703.00 | ¥721.00 | ¥703.00 | 94.60K |