Yasunaga Corporation 7271
TSE · Japan · Producer Manufacturing
¥779.00-8.00 (-1.02%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥779.00 | -1.02% | ¥784.00 | ¥788.00 | ¥778.00 | 80.20K |
| 2026-10-01 | ¥787.00 | -1.63% | ¥800.00 | ¥801.00 | ¥781.00 | 90.30K |
| 2026-09-30 | ¥800.00 | +0.13% | ¥797.00 | ¥803.00 | ¥797.00 | 41.10K |
| 2026-09-29 | ¥799.00 | -0.75% | ¥803.00 | ¥804.00 | ¥791.00 | 42.70K |
| 2026-09-28 | ¥805.00 | +0.63% | ¥802.00 | ¥808.00 | ¥802.00 | 28.20K |
| 2026-09-25 | ¥800.00 | -0.12% | ¥804.00 | ¥805.00 | ¥800.00 | 41.10K |
| 2026-09-24 | ¥801.00 | -0.12% | ¥803.00 | ¥806.00 | ¥801.00 | 35.50K |
| 2026-09-18 | ¥802.00 | 0.00% | ¥802.00 | ¥808.00 | ¥800.00 | 54.80K |
| 2026-09-17 | ¥802.00 | +0.38% | ¥800.00 | ¥804.00 | ¥800.00 | 35.90K |
| 2026-09-16 | ¥799.00 | -0.99% | ¥809.00 | ¥811.00 | ¥798.00 | 67.60K |
| 2026-09-15 | ¥807.00 | +0.12% | ¥808.00 | ¥811.00 | ¥803.00 | 33.20K |
| 2026-09-14 | ¥806.00 | +0.62% | ¥801.00 | ¥810.00 | ¥798.00 | 37.10K |
| 2026-09-11 | ¥801.00 | -0.62% | ¥799.00 | ¥801.00 | ¥791.00 | 42.10K |
| 2026-09-10 | ¥806.00 | +0.62% | ¥800.00 | ¥807.00 | ¥792.00 | 61.90K |
| 2026-09-09 | ¥801.00 | -0.25% | ¥801.00 | ¥808.00 | ¥798.00 | 52.30K |
| 2026-09-08 | ¥803.00 | -0.86% | ¥810.00 | ¥813.00 | ¥803.00 | 79.20K |
| 2026-09-07 | ¥810.00 | +0.62% | ¥807.00 | ¥814.00 | ¥807.00 | 48.70K |
| 2026-09-04 | ¥805.00 | +0.25% | ¥806.00 | ¥808.00 | ¥797.00 | 56.10K |
| 2026-09-03 | ¥803.00 | +0.12% | ¥804.00 | ¥808.00 | ¥801.00 | 34.60K |
| 2026-09-02 | ¥802.00 | -1.96% | ¥818.00 | ¥818.00 | ¥802.00 | 94.40K |
| 2026-09-01 | ¥818.00 | -0.49% | ¥822.00 | ¥825.00 | ¥816.00 | 30.90K |
| 2026-08-31 | ¥822.00 | +1.23% | ¥812.00 | ¥824.00 | ¥805.00 | 54.80K |
| 2026-08-28 | ¥812.00 | 0.00% | ¥810.00 | ¥817.00 | ¥808.00 | 36.20K |
| 2026-08-27 | ¥812.00 | +0.12% | ¥814.00 | ¥816.00 | ¥802.00 | 66.00K |
| 2026-08-26 | ¥811.00 | -1.10% | ¥827.00 | ¥827.00 | ¥811.00 | 64.30K |
| 2026-08-25 | ¥820.00 | 0.00% | ¥823.00 | ¥825.00 | ¥815.00 | 39.60K |
| 2026-08-24 | ¥820.00 | -0.12% | ¥828.00 | ¥829.00 | ¥818.00 | 90.30K |
| 2026-08-21 | ¥821.00 | +1.36% | ¥810.00 | ¥821.00 | ¥806.00 | 61.30K |
| 2026-08-20 | ¥810.00 | +2.14% | ¥800.00 | ¥810.00 | ¥795.00 | 60.00K |
| 2026-08-19 | ¥793.00 | -3.29% | ¥815.00 | ¥815.00 | ¥791.00 | 122.40K |
| 2026-08-18 | ¥820.00 | +0.37% | ¥818.00 | ¥827.00 | ¥814.00 | 82.40K |
| 2026-08-17 | ¥817.00 | +1.24% | ¥810.00 | ¥818.00 | ¥807.00 | 73.70K |
| 2026-08-14 | ¥807.00 | +0.88% | ¥800.00 | ¥809.00 | ¥797.00 | 60.30K |
| 2026-08-13 | ¥800.00 | +0.38% | ¥799.00 | ¥808.00 | ¥794.00 | 143.90K |
| 2026-08-12 | ¥797.00 | +1.01% | ¥800.00 | ¥800.00 | ¥780.00 | 181.20K |
| 2026-08-10 | ¥789.00 | -0.63% | ¥824.00 | ¥824.00 | ¥785.00 | 323.70K |
| 2026-08-07 | ¥794.00 | -20.76% | ¥858.00 | ¥862.00 | ¥769.00 | 800.50K |
| 2026-08-06 | ¥1,002.00 | +0.91% | ¥998.00 | ¥1,005.00 | ¥986.00 | 73.80K |
| 2026-08-05 | ¥993.00 | +2.69% | ¥977.00 | ¥998.00 | ¥970.00 | 40.00K |
| 2026-08-04 | ¥967.00 | +1.68% | ¥942.00 | ¥967.00 | ¥942.00 | 26.40K |
| 2026-08-03 | ¥951.00 | -1.14% | ¥955.00 | ¥958.00 | ¥931.00 | 36.70K |
| 2026-07-31 | ¥962.00 | +2.34% | ¥947.00 | ¥968.00 | ¥937.00 | 53.00K |
| 2026-07-30 | ¥940.00 | +0.97% | ¥928.00 | ¥953.00 | ¥921.00 | 64.70K |
| 2026-07-29 | ¥931.00 | -0.53% | ¥950.00 | ¥950.00 | ¥918.00 | 61.70K |
| 2026-07-28 | ¥936.00 | -3.21% | ¥964.00 | ¥964.00 | ¥935.00 | 49.30K |
| 2026-07-27 | ¥967.00 | +0.42% | ¥973.00 | ¥973.00 | ¥947.00 | 28.50K |
| 2026-07-24 | ¥963.00 | -2.83% | ¥985.00 | ¥985.00 | ¥957.00 | 39.50K |
| 2026-07-23 | ¥991.00 | +0.61% | ¥982.00 | ¥997.00 | ¥979.00 | 10.60K |
| 2026-07-22 | ¥985.00 | +0.51% | ¥989.00 | ¥997.00 | ¥976.00 | 29.10K |
| 2026-07-21 | ¥980.00 | +4.70% | ¥945.00 | ¥983.00 | ¥939.00 | 33.20K |
| 2026-07-17 | ¥936.00 | -1.89% | ¥955.00 | ¥955.00 | ¥903.00 | 83.20K |
| 2026-07-16 | ¥954.00 | -2.15% | ¥975.00 | ¥979.00 | ¥930.00 | 60.90K |
| 2026-07-15 | ¥975.00 | +0.52% | ¥970.00 | ¥986.00 | ¥962.00 | 25.40K |
| 2026-07-14 | ¥970.00 | +0.10% | ¥969.00 | ¥981.00 | ¥962.00 | 21.00K |
| 2026-07-13 | ¥969.00 | -3.10% | ¥998.00 | ¥1,009.00 | ¥968.00 | 33.90K |
| 2026-07-10 | ¥1,000.00 | +1.32% | ¥1,002.00 | ¥1,011.00 | ¥988.00 | 35.00K |
| 2026-07-09 | ¥987.00 | +0.41% | ¥990.00 | ¥1,000.00 | ¥977.00 | 20.70K |
| 2026-07-08 | ¥983.00 | -2.09% | ¥1,010.00 | ¥1,015.00 | ¥974.00 | 37.70K |
| 2026-07-07 | ¥1,004.00 | -0.10% | ¥1,006.00 | ¥1,024.00 | ¥997.00 | 36.10K |
| 2026-07-06 | ¥1,005.00 | +0.80% | ¥1,000.00 | ¥1,008.00 | ¥991.00 | 25.60K |
| 2026-07-03 | ¥997.00 | +2.47% | ¥976.00 | ¥1,000.00 | ¥963.00 | 24.80K |
| 2026-07-02 | ¥973.00 | -0.31% | ¥975.00 | ¥990.00 | ¥967.00 | 21.30K |
| 2026-07-01 | ¥976.00 | +0.41% | ¥978.00 | ¥987.00 | ¥958.00 | 25.40K |
| 2026-06-30 | ¥972.00 | +1.04% | ¥977.00 | ¥980.00 | ¥953.00 | 35.60K |
| 2026-06-29 | ¥962.00 | -0.52% | ¥982.00 | ¥986.00 | ¥953.00 | 49.80K |
| 2026-06-26 | ¥967.00 | -0.21% | ¥984.00 | ¥993.00 | ¥955.00 | 48.50K |
| 2026-06-25 | ¥969.00 | +0.73% | ¥972.00 | ¥986.00 | ¥960.00 | 27.10K |
| 2026-06-24 | ¥962.00 | -2.83% | ¥984.00 | ¥1,003.00 | ¥956.00 | 48.30K |
| 2026-06-23 | ¥990.00 | -3.88% | ¥1,028.00 | ¥1,035.00 | ¥978.00 | 55.60K |
| 2026-06-22 | ¥1,030.00 | +0.68% | ¥1,021.00 | ¥1,042.00 | ¥1,012.00 | 27.80K |
| 2026-06-19 | ¥1,023.00 | -1.45% | ¥1,059.00 | ¥1,059.00 | ¥1,007.00 | 37.60K |
| 2026-06-18 | ¥1,038.00 | -1.33% | ¥1,042.00 | ¥1,059.00 | ¥1,033.00 | 32.00K |
| 2026-06-17 | ¥1,052.00 | +2.63% | ¥1,009.00 | ¥1,060.00 | ¥1,009.00 | 28.00K |
| 2026-06-16 | ¥1,025.00 | +1.18% | ¥1,013.00 | ¥1,060.00 | ¥993.00 | 69.50K |
| 2026-06-15 | ¥1,013.00 | +4.00% | ¥989.00 | ¥1,056.00 | ¥987.00 | 80.10K |
| 2026-06-12 | ¥974.00 | -3.18% | ¥1,011.00 | ¥1,019.00 | ¥960.00 | 56.50K |
| 2026-06-11 | ¥1,006.00 | -2.52% | ¥1,014.00 | ¥1,032.00 | ¥969.00 | 77.60K |
| 2026-06-10 | ¥1,032.00 | -2.73% | ¥1,058.00 | ¥1,075.00 | ¥1,022.00 | 41.60K |
| 2026-06-09 | ¥1,061.00 | +1.05% | ¥1,070.00 | ¥1,078.00 | ¥1,056.00 | 38.30K |
| 2026-06-08 | ¥1,050.00 | -6.25% | ¥1,082.00 | ¥1,084.00 | ¥1,026.00 | 63.10K |
| 2026-06-05 | ¥1,120.00 | +0.45% | ¥1,118.00 | ¥1,130.00 | ¥1,102.00 | 29.90K |
| 2026-06-04 | ¥1,115.00 | +1.55% | ¥1,105.00 | ¥1,131.00 | ¥1,086.00 | 50.00K |
| 2026-06-03 | ¥1,098.00 | +0.18% | ¥1,126.00 | ¥1,126.00 | ¥1,081.00 | 32.10K |
| 2026-06-02 | ¥1,096.00 | -6.64% | ¥1,164.00 | ¥1,164.00 | ¥1,060.00 | 74.20K |
| 2026-06-01 | ¥1,174.00 | -1.34% | ¥1,186.00 | ¥1,200.00 | ¥1,141.00 | 68.00K |
| 2026-05-29 | ¥1,190.00 | -0.08% | ¥1,198.00 | ¥1,206.00 | ¥1,176.00 | 48.80K |
| 2026-05-28 | ¥1,191.00 | +1.02% | ¥1,163.00 | ¥1,197.00 | ¥1,162.00 | 25.40K |
| 2026-05-27 | ¥1,179.00 | -0.67% | ¥1,184.00 | ¥1,195.00 | ¥1,158.00 | 50.60K |
| 2026-05-26 | ¥1,187.00 | +1.02% | ¥1,169.00 | ¥1,188.00 | ¥1,167.00 | 32.30K |
| 2026-05-25 | ¥1,175.00 | +2.00% | ¥1,152.00 | ¥1,197.00 | ¥1,152.00 | 51.10K |