Yuasa Funashoku Co., Ltd. 8006
TSE · Japan · Distribution Services
¥1,483.00-2.00 (-0.13%)
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 | ¥1,483.00 | -0.13% | ¥1,485.00 | ¥1,508.00 | ¥1,477.00 | 5.30K |
| 2026-09-30 | ¥1,485.00 | +1.43% | ¥1,480.00 | ¥1,485.00 | ¥1,480.00 | 1.10K |
| 2026-09-29 | ¥1,464.00 | -1.28% | ¥1,482.00 | ¥1,482.00 | ¥1,456.00 | 1.20K |
| 2026-09-28 | ¥1,483.00 | 0.00% | ¥1,483.00 | ¥1,483.00 | ¥1,477.00 | 600 |
| 2026-09-25 | ¥1,483.00 | +0.61% | ¥1,480.00 | ¥1,483.00 | ¥1,479.00 | 600 |
| 2026-09-24 | ¥1,474.00 | +0.14% | ¥1,484.00 | ¥1,485.00 | ¥1,474.00 | 1.30K |
| 2026-09-18 | ¥1,472.00 | +0.82% | ¥1,462.00 | ¥1,485.00 | ¥1,462.00 | 600 |
| 2026-09-17 | ¥1,460.00 | -1.28% | ¥1,476.00 | ¥1,508.00 | ¥1,460.00 | 2.90K |
| 2026-09-16 | ¥1,479.00 | -0.74% | ¥1,492.00 | ¥1,493.00 | ¥1,464.00 | 4.20K |
| 2026-09-15 | ¥1,490.00 | -0.07% | ¥1,492.00 | ¥1,492.00 | ¥1,472.00 | 800 |
| 2026-09-14 | ¥1,491.00 | -0.33% | ¥1,496.00 | ¥1,496.00 | ¥1,491.00 | 300 |
| 2026-09-11 | ¥1,496.00 | +1.08% | ¥1,497.00 | ¥1,497.00 | ¥1,470.00 | 1.20K |
| 2026-09-10 | ¥1,480.00 | -2.44% | ¥1,530.00 | ¥1,530.00 | ¥1,441.00 | 7.20K |
| 2026-09-09 | ¥1,517.00 | -1.49% | ¥1,540.00 | ¥1,542.00 | ¥1,498.00 | 3.80K |
| 2026-09-08 | ¥1,540.00 | -0.32% | ¥1,546.00 | ¥1,553.00 | ¥1,473.00 | 10.80K |
| 2026-09-07 | ¥1,545.00 | -0.06% | ¥1,546.00 | ¥1,546.00 | ¥1,544.00 | 500 |
| 2026-09-04 | ¥1,546.00 | -0.06% | ¥1,547.00 | ¥1,547.00 | ¥1,458.00 | 3.80K |
| 2026-09-03 | ¥1,547.00 | +1.31% | ¥1,559.00 | ¥1,559.00 | ¥1,529.00 | 600 |
| 2026-09-02 | ¥1,527.00 | +0.13% | ¥1,547.00 | ¥1,550.00 | ¥1,526.00 | 2.60K |
| 2026-09-01 | ¥1,525.00 | -0.85% | ¥1,540.00 | ¥1,540.00 | ¥1,525.00 | 3.60K |
| 2026-08-31 | ¥1,538.00 | +1.85% | ¥1,507.00 | ¥1,547.00 | ¥1,507.00 | 1.90K |
| 2026-08-28 | ¥1,510.00 | -0.79% | ¥1,528.00 | ¥1,530.00 | ¥1,505.00 | 2.10K |
| 2026-08-27 | ¥1,522.00 | -0.39% | ¥1,529.00 | ¥1,529.00 | ¥1,522.00 | 1.20K |
| 2026-08-26 | ¥1,528.00 | -0.78% | ¥1,540.00 | ¥1,540.00 | ¥1,528.00 | 2.10K |
| 2026-08-25 | ¥1,540.00 | +1.25% | ¥1,535.00 | ¥1,540.00 | ¥1,522.00 | 800 |
| 2026-08-24 | ¥1,521.00 | +0.80% | ¥1,522.00 | ¥1,545.00 | ¥1,521.00 | 800 |
| 2026-08-21 | ¥1,509.00 | -2.01% | ¥1,523.00 | ¥1,545.00 | ¥1,504.00 | 2.10K |
| 2026-08-20 | ¥1,540.00 | -3.02% | ¥1,588.00 | ¥1,588.00 | ¥1,510.00 | 1.80K |
| 2026-08-19 | ¥1,588.00 | +3.05% | ¥1,577.00 | ¥1,589.00 | ¥1,541.00 | 2.10K |
| 2026-08-18 | ¥1,541.00 | +0.52% | ¥1,539.00 | ¥1,595.00 | ¥1,539.00 | 4.70K |
| 2026-08-17 | ¥1,533.00 | -1.86% | ¥1,562.00 | ¥1,591.00 | ¥1,522.00 | 2.10K |
| 2026-08-14 | ¥1,562.00 | -1.01% | ¥1,578.00 | ¥1,580.00 | ¥1,558.00 | 1.30K |
| 2026-08-13 | ¥1,578.00 | -0.06% | ¥1,579.00 | ¥1,579.00 | ¥1,559.00 | 1.70K |
| 2026-08-12 | ¥1,579.00 | +0.45% | ¥1,587.00 | ¥1,633.00 | ¥1,570.00 | 5.50K |
| 2026-08-10 | ¥1,572.00 | -0.19% | ¥1,559.00 | ¥1,575.00 | ¥1,559.00 | 700 |
| 2026-08-07 | ¥1,575.00 | -1.01% | ¥1,575.00 | ¥1,575.00 | ¥1,561.00 | 1.70K |
| 2026-08-06 | ¥1,591.00 | -2.39% | ¥1,593.00 | ¥1,593.00 | ¥1,555.00 | 2.20K |
| 2026-08-05 | ¥1,630.00 | -1.21% | ¥1,630.00 | ¥1,630.00 | ¥1,630.00 | 500 |
| 2026-08-04 | ¥1,650.00 | 0.00% | ¥1,650.00 | ¥1,650.00 | ¥1,631.00 | 700 |
| 2026-08-03 | ¥1,650.00 | 0.00% | ¥1,650.00 | ¥1,650.00 | ¥1,640.00 | 1.10K |
| 2026-07-31 | ¥1,650.00 | +3.13% | ¥1,638.00 | ¥1,650.00 | ¥1,616.00 | 2.50K |
| 2026-07-30 | ¥1,600.00 | +0.06% | ¥1,600.00 | ¥1,600.00 | ¥1,600.00 | 900 |
| 2026-07-29 | ¥1,599.00 | -0.62% | ¥1,600.00 | ¥1,600.00 | ¥1,561.00 | 1.30K |
| 2026-07-28 | ¥1,609.00 | +0.69% | ¥1,598.00 | ¥1,609.00 | ¥1,587.00 | 800 |
| 2026-07-27 | ¥1,598.00 | -2.32% | ¥1,599.00 | ¥1,612.00 | ¥1,521.00 | 2.40K |
| 2026-07-24 | ¥1,636.00 | -2.39% | ¥1,689.00 | ¥1,689.00 | ¥1,636.00 | 800 |
| 2026-07-23 | ¥1,676.00 | -0.83% | ¥1,690.00 | ¥1,690.00 | ¥1,580.00 | 2.60K |
| 2026-07-22 | ¥1,690.00 | +1.20% | ¥1,658.00 | ¥1,690.00 | ¥1,646.00 | 2.10K |
| 2026-07-21 | ¥1,670.00 | +0.60% | ¥1,662.00 | ¥1,670.00 | ¥1,648.00 | 1.30K |
| 2026-07-17 | ¥1,660.00 | -0.12% | ¥1,663.00 | ¥1,663.00 | ¥1,626.00 | 1.20K |
| 2026-07-16 | ¥1,662.00 | +0.73% | ¥1,659.00 | ¥1,663.00 | ¥1,623.00 | 1.30K |
| 2026-07-15 | ¥1,650.00 | +0.49% | ¥1,642.00 | ¥1,662.00 | ¥1,600.00 | 6.90K |
| 2026-07-14 | ¥1,642.00 | +0.12% | ¥1,640.00 | ¥1,650.00 | ¥1,612.00 | 2.10K |
| 2026-07-13 | ¥1,640.00 | +1.23% | ¥1,660.00 | ¥1,660.00 | ¥1,627.00 | 6.00K |
| 2026-07-10 | ¥1,620.00 | +1.63% | ¥1,594.00 | ¥1,648.00 | ¥1,587.00 | 2.30K |
| 2026-07-09 | ¥1,594.00 | +3.24% | ¥1,551.00 | ¥1,596.00 | ¥1,551.00 | 4.70K |
| 2026-07-08 | ¥1,544.00 | +2.73% | ¥1,520.00 | ¥1,544.00 | ¥1,520.00 | 800 |
| 2026-07-07 | ¥1,503.00 | +2.59% | ¥1,468.00 | ¥1,503.00 | ¥1,468.00 | 2.00K |
| 2026-07-06 | ¥1,465.00 | +0.48% | ¥1,448.00 | ¥1,490.00 | ¥1,448.00 | 1.50K |
| 2026-07-03 | ¥1,458.00 | +0.69% | ¥1,448.00 | ¥1,458.00 | ¥1,445.00 | 2.90K |
| 2026-07-02 | ¥1,448.00 | +0.35% | ¥1,470.00 | ¥1,470.00 | ¥1,430.00 | 4.40K |
| 2026-07-01 | ¥1,443.00 | +0.91% | ¥1,460.00 | ¥1,460.00 | ¥1,421.00 | 6.40K |
| 2026-06-30 | ¥1,430.00 | -0.76% | ¥1,449.00 | ¥1,456.00 | ¥1,425.00 | 3.70K |
| 2026-06-29 | ¥1,441.00 | -0.62% | ¥1,460.00 | ¥1,462.00 | ¥1,440.00 | 4.20K |
| 2026-06-26 | ¥1,450.00 | +1.05% | ¥1,420.00 | ¥1,460.00 | ¥1,420.00 | 2.90K |
| 2026-06-25 | ¥1,435.00 | -1.91% | ¥1,465.00 | ¥1,466.00 | ¥1,420.00 | 1.20K |
| 2026-06-24 | ¥1,463.00 | +0.21% | ¥1,463.00 | ¥1,463.00 | ¥1,450.00 | 500 |
| 2026-06-23 | ¥1,460.00 | +0.62% | ¥1,463.00 | ¥1,463.00 | ¥1,450.00 | 300 |
| 2026-06-22 | ¥1,451.00 | -0.62% | ¥1,460.00 | ¥1,465.00 | ¥1,450.00 | 1.00K |
| 2026-06-19 | ¥1,460.00 | -0.68% | ¥1,470.00 | ¥1,470.00 | ¥1,440.00 | 1.30K |
| 2026-06-18 | ¥1,470.00 | +1.38% | ¥1,470.00 | ¥1,497.00 | ¥1,445.00 | 4.50K |
| 2026-06-17 | ¥1,450.00 | -2.75% | ¥1,509.00 | ¥1,509.00 | ¥1,430.00 | 4.30K |
| 2026-06-16 | ¥1,491.00 | -0.13% | ¥1,498.00 | ¥1,508.00 | ¥1,491.00 | 800 |
| 2026-06-15 | ¥1,493.00 | +0.95% | ¥1,480.00 | ¥1,500.00 | ¥1,480.00 | 1.70K |
| 2026-06-12 | ¥1,479.00 | +2.00% | ¥1,478.00 | ¥1,479.00 | ¥1,478.00 | 200 |
| 2026-06-11 | ¥1,450.00 | -1.76% | ¥1,482.00 | ¥1,482.00 | ¥1,431.00 | 1.00K |
| 2026-06-10 | ¥1,476.00 | +1.79% | ¥1,475.00 | ¥1,490.00 | ¥1,460.00 | 1.10K |
| 2026-06-09 | ¥1,450.00 | -2.62% | ¥1,495.00 | ¥1,499.00 | ¥1,450.00 | 2.20K |
| 2026-06-08 | ¥1,489.00 | -0.40% | ¥1,495.00 | ¥1,495.00 | ¥1,462.00 | 1.20K |
| 2026-06-05 | ¥1,495.00 | +1.08% | ¥1,500.00 | ¥1,500.00 | ¥1,495.00 | 200 |
| 2026-06-04 | ¥1,479.00 | -0.07% | ¥1,452.00 | ¥1,481.00 | ¥1,424.00 | 800 |
| 2026-06-03 | ¥1,480.00 | -1.46% | ¥1,502.00 | ¥1,502.00 | ¥1,480.00 | 1.10K |
| 2026-06-02 | ¥1,502.00 | -2.09% | ¥1,533.00 | ¥1,533.00 | ¥1,499.00 | 700 |
| 2026-06-01 | ¥1,534.00 | +3.72% | ¥1,509.00 | ¥1,534.00 | ¥1,490.00 | 3.10K |
| 2026-05-29 | ¥1,479.00 | +1.93% | ¥1,451.00 | ¥1,479.00 | ¥1,421.00 | 1.30K |
| 2026-05-28 | ¥1,451.00 | +1.54% | ¥1,435.00 | ¥1,451.00 | ¥1,420.00 | 1.10K |
| 2026-05-27 | ¥1,429.00 | +2.14% | ¥1,402.00 | ¥1,431.00 | ¥1,385.00 | 2.10K |
| 2026-05-26 | ¥1,399.00 | +2.12% | ¥1,379.00 | ¥1,405.00 | ¥1,379.00 | 800 |
| 2026-05-25 | ¥1,370.00 | -2.77% | ¥1,349.00 | ¥1,400.00 | ¥1,338.00 | 8.80K |
| 2026-05-22 | ¥1,409.00 | -0.21% | ¥1,413.00 | ¥1,425.00 | ¥1,378.00 | 5.80K |