YUASA CO. LTD. 8074
TSE · Japan · Distribution Services
¥6,200.00-40.00 (-0.64%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥6,210.00 | -0.48% | ¥6,190.00 | ¥6,230.00 | ¥6,180.00 | 10.10K |
| 2026-10-01 | ¥6,240.00 | -0.16% | ¥6,230.00 | ¥6,250.00 | ¥6,150.00 | 39.50K |
| 2026-09-30 | ¥6,250.00 | 0.00% | ¥6,250.00 | ¥6,260.00 | ¥6,160.00 | 34.10K |
| 2026-09-29 | ¥6,250.00 | -2.65% | ¥6,300.00 | ¥6,300.00 | ¥6,150.00 | 47.90K |
| 2026-09-28 | ¥6,420.00 | -0.47% | ¥6,490.00 | ¥6,490.00 | ¥6,370.00 | 36.10K |
| 2026-09-25 | ¥6,450.00 | +1.26% | ¥6,450.00 | ¥6,470.00 | ¥6,390.00 | 31.70K |
| 2026-09-24 | ¥6,370.00 | -0.47% | ¥6,430.00 | ¥6,430.00 | ¥6,320.00 | 32.10K |
| 2026-09-18 | ¥6,400.00 | -1.23% | ¥6,520.00 | ¥6,520.00 | ¥6,360.00 | 61.20K |
| 2026-09-17 | ¥6,480.00 | +1.25% | ¥6,440.00 | ¥6,500.00 | ¥6,440.00 | 38.70K |
| 2026-09-16 | ¥6,400.00 | 0.00% | ¥6,430.00 | ¥6,530.00 | ¥6,400.00 | 24.60K |
| 2026-09-15 | ¥6,400.00 | 0.00% | ¥6,400.00 | ¥6,410.00 | ¥6,340.00 | 21.90K |
| 2026-09-14 | ¥6,400.00 | -1.99% | ¥6,560.00 | ¥6,590.00 | ¥6,250.00 | 55.70K |
| 2026-09-11 | ¥6,530.00 | +2.35% | ¥6,240.00 | ¥6,550.00 | ¥6,210.00 | 48.50K |
| 2026-09-10 | ¥6,380.00 | -0.62% | ¥6,370.00 | ¥6,410.00 | ¥6,260.00 | 29.70K |
| 2026-09-09 | ¥6,420.00 | +0.47% | ¥6,410.00 | ¥6,450.00 | ¥6,390.00 | 22.50K |
| 2026-09-08 | ¥6,390.00 | -1.08% | ¥6,370.00 | ¥6,470.00 | ¥6,370.00 | 27.70K |
| 2026-09-07 | ¥6,460.00 | 0.00% | ¥6,460.00 | ¥6,590.00 | ¥6,440.00 | 23.70K |
| 2026-09-04 | ¥6,460.00 | -0.31% | ¥6,480.00 | ¥6,480.00 | ¥6,380.00 | 31.50K |
| 2026-09-03 | ¥6,480.00 | +0.78% | ¥6,430.00 | ¥6,530.00 | ¥6,430.00 | 27.30K |
| 2026-09-02 | ¥6,430.00 | -0.46% | ¥6,410.00 | ¥6,480.00 | ¥6,360.00 | 28.80K |
| 2026-09-01 | ¥6,460.00 | +0.16% | ¥6,360.00 | ¥6,520.00 | ¥6,360.00 | 35.50K |
| 2026-08-31 | ¥6,450.00 | +0.16% | ¥6,440.00 | ¥6,510.00 | ¥6,390.00 | 61.10K |
| 2026-08-28 | ¥6,440.00 | +0.63% | ¥6,350.00 | ¥6,460.00 | ¥6,350.00 | 27.80K |
| 2026-08-27 | ¥6,400.00 | +3.56% | ¥6,210.00 | ¥6,430.00 | ¥6,150.00 | 76.90K |
| 2026-08-26 | ¥6,180.00 | +0.82% | ¥6,130.00 | ¥6,210.00 | ¥6,120.00 | 25.40K |
| 2026-08-25 | ¥6,130.00 | -0.81% | ¥6,200.00 | ¥6,220.00 | ¥6,100.00 | 27.40K |
| 2026-08-24 | ¥6,180.00 | +0.98% | ¥6,180.00 | ¥6,230.00 | ¥6,120.00 | 26.80K |
| 2026-08-21 | ¥6,120.00 | +0.33% | ¥6,130.00 | ¥6,170.00 | ¥6,070.00 | 28.50K |
| 2026-08-20 | ¥6,100.00 | +2.01% | ¥6,000.00 | ¥6,100.00 | ¥6,000.00 | 26.80K |
| 2026-08-19 | ¥5,980.00 | -2.45% | ¥6,070.00 | ¥6,080.00 | ¥5,950.00 | 28.40K |
| 2026-08-18 | ¥6,130.00 | +2.51% | ¥6,010.00 | ¥6,200.00 | ¥6,010.00 | 39.30K |
| 2026-08-17 | ¥5,980.00 | -0.99% | ¥5,980.00 | ¥6,080.00 | ¥5,980.00 | 32.00K |
| 2026-08-14 | ¥6,040.00 | +0.33% | ¥5,950.00 | ¥6,040.00 | ¥5,930.00 | 26.90K |
| 2026-08-13 | ¥6,020.00 | +1.01% | ¥5,960.00 | ¥6,050.00 | ¥5,900.00 | 40.20K |
| 2026-08-12 | ¥5,960.00 | -0.50% | ¥6,060.00 | ¥6,060.00 | ¥5,910.00 | 27.30K |
| 2026-08-10 | ¥5,990.00 | -1.96% | ¥5,910.00 | ¥6,130.00 | ¥5,870.00 | 40.70K |
| 2026-08-07 | ¥6,110.00 | +5.34% | ¥5,810.00 | ¥6,110.00 | ¥5,750.00 | 59.60K |
| 2026-08-06 | ¥5,800.00 | +1.93% | ¥5,670.00 | ¥5,800.00 | ¥5,650.00 | 48.10K |
| 2026-08-05 | ¥5,690.00 | -0.70% | ¥5,750.00 | ¥5,790.00 | ¥5,640.00 | 25.50K |
| 2026-08-04 | ¥5,730.00 | -1.38% | ¥5,760.00 | ¥5,810.00 | ¥5,700.00 | 34.30K |
| 2026-08-03 | ¥5,810.00 | 0.00% | ¥5,810.00 | ¥5,820.00 | ¥5,680.00 | 36.80K |
| 2026-07-31 | ¥5,810.00 | 0.00% | ¥5,810.00 | ¥5,860.00 | ¥5,740.00 | 27.00K |
| 2026-07-30 | ¥5,810.00 | +0.69% | ¥5,790.00 | ¥5,820.00 | ¥5,710.00 | 33.10K |
| 2026-07-29 | ¥5,770.00 | +1.58% | ¥5,700.00 | ¥5,790.00 | ¥5,680.00 | 27.80K |
| 2026-07-28 | ¥5,680.00 | -0.53% | ¥5,710.00 | ¥5,730.00 | ¥5,610.00 | 33.20K |
| 2026-07-27 | ¥5,710.00 | +1.06% | ¥5,670.00 | ¥5,760.00 | ¥5,650.00 | 42.00K |
| 2026-07-24 | ¥5,650.00 | +0.71% | ¥5,580.00 | ¥5,650.00 | ¥5,530.00 | 23.30K |
| 2026-07-23 | ¥5,610.00 | +0.18% | ¥5,600.00 | ¥5,640.00 | ¥5,570.00 | 25.30K |
| 2026-07-22 | ¥5,600.00 | +0.18% | ¥5,540.00 | ¥5,610.00 | ¥5,500.00 | 29.00K |
| 2026-07-21 | ¥5,590.00 | +1.45% | ¥5,540.00 | ¥5,620.00 | ¥5,540.00 | 25.00K |
| 2026-07-17 | ¥5,510.00 | -0.18% | ¥5,540.00 | ¥5,550.00 | ¥5,460.00 | 40.70K |
| 2026-07-16 | ¥5,520.00 | -0.54% | ¥5,580.00 | ¥5,600.00 | ¥5,500.00 | 22.20K |
| 2026-07-15 | ¥5,550.00 | +0.91% | ¥5,500.00 | ¥5,550.00 | ¥5,480.00 | 18.00K |
| 2026-07-14 | ¥5,500.00 | +2.04% | ¥5,440.00 | ¥5,500.00 | ¥5,430.00 | 31.40K |
| 2026-07-13 | ¥5,390.00 | -1.46% | ¥5,490.00 | ¥5,490.00 | ¥5,360.00 | 20.80K |
| 2026-07-10 | ¥5,470.00 | -0.18% | ¥5,550.00 | ¥5,550.00 | ¥5,400.00 | 80.60K |
| 2026-07-09 | ¥5,480.00 | +1.29% | ¥5,460.00 | ¥5,540.00 | ¥5,460.00 | 38.10K |
| 2026-07-08 | ¥5,410.00 | 0.00% | ¥5,460.00 | ¥5,470.00 | ¥5,400.00 | 31.30K |
| 2026-07-07 | ¥5,410.00 | -0.18% | ¥5,440.00 | ¥5,520.00 | ¥5,400.00 | 26.60K |
| 2026-07-06 | ¥5,420.00 | +1.50% | ¥5,370.00 | ¥5,450.00 | ¥5,350.00 | 20.80K |
| 2026-07-03 | ¥5,340.00 | +0.56% | ¥5,350.00 | ¥5,410.00 | ¥5,340.00 | 21.90K |
| 2026-07-02 | ¥5,310.00 | +0.19% | ¥5,350.00 | ¥5,400.00 | ¥5,310.00 | 37.50K |
| 2026-07-01 | ¥5,300.00 | +0.19% | ¥5,280.00 | ¥5,350.00 | ¥5,280.00 | 25.50K |
| 2026-06-30 | ¥5,290.00 | +0.38% | ¥5,300.00 | ¥5,300.00 | ¥5,220.00 | 44.70K |
| 2026-06-29 | ¥5,270.00 | +1.54% | ¥5,200.00 | ¥5,270.00 | ¥5,190.00 | 49.40K |
| 2026-06-26 | ¥5,190.00 | +1.17% | ¥5,140.00 | ¥5,230.00 | ¥5,120.00 | 24.10K |
| 2026-06-25 | ¥5,130.00 | -0.19% | ¥5,230.00 | ¥5,230.00 | ¥5,120.00 | 28.70K |
| 2026-06-24 | ¥5,140.00 | -0.77% | ¥5,180.00 | ¥5,220.00 | ¥5,130.00 | 33.60K |
| 2026-06-23 | ¥5,180.00 | -0.58% | ¥5,260.00 | ¥5,260.00 | ¥5,180.00 | 24.20K |
| 2026-06-22 | ¥5,210.00 | -1.14% | ¥5,210.00 | ¥5,260.00 | ¥5,210.00 | 17.80K |
| 2026-06-19 | ¥5,270.00 | +0.38% | ¥5,250.00 | ¥5,290.00 | ¥5,220.00 | 25.80K |
| 2026-06-18 | ¥5,250.00 | -1.13% | ¥5,310.00 | ¥5,380.00 | ¥5,250.00 | 37.70K |
| 2026-06-17 | ¥5,310.00 | +0.38% | ¥5,300.00 | ¥5,370.00 | ¥5,300.00 | 22.80K |
| 2026-06-16 | ¥5,290.00 | -1.49% | ¥5,370.00 | ¥5,410.00 | ¥5,290.00 | 25.20K |
| 2026-06-15 | ¥5,370.00 | +0.94% | ¥5,300.00 | ¥5,460.00 | ¥5,300.00 | 19.80K |
| 2026-06-12 | ¥5,320.00 | +0.95% | ¥5,340.00 | ¥5,380.00 | ¥5,260.00 | 41.80K |
| 2026-06-11 | ¥5,270.00 | -0.75% | ¥5,290.00 | ¥5,300.00 | ¥5,170.00 | 28.90K |
| 2026-06-10 | ¥5,310.00 | -0.38% | ¥5,350.00 | ¥5,420.00 | ¥5,310.00 | 36.80K |
| 2026-06-09 | ¥5,330.00 | 0.00% | ¥5,350.00 | ¥5,400.00 | ¥5,320.00 | 46.10K |
| 2026-06-08 | ¥5,330.00 | -1.66% | ¥5,420.00 | ¥5,420.00 | ¥5,300.00 | 29.20K |
| 2026-06-05 | ¥5,420.00 | +1.31% | ¥5,410.00 | ¥5,490.00 | ¥5,370.00 | 29.60K |
| 2026-06-04 | ¥5,350.00 | -1.29% | ¥5,410.00 | ¥5,450.00 | ¥5,350.00 | 26.00K |
| 2026-06-03 | ¥5,420.00 | +2.46% | ¥5,360.00 | ¥5,460.00 | ¥5,320.00 | 45.00K |
| 2026-06-02 | ¥5,290.00 | -6.04% | ¥5,610.00 | ¥5,620.00 | ¥5,290.00 | 53.90K |
| 2026-06-01 | ¥5,630.00 | -0.71% | ¥5,600.00 | ¥5,680.00 | ¥5,530.00 | 52.70K |
| 2026-05-29 | ¥5,670.00 | -0.70% | ¥5,710.00 | ¥5,810.00 | ¥5,670.00 | 53.60K |
| 2026-05-28 | ¥5,710.00 | -0.87% | ¥5,760.00 | ¥5,760.00 | ¥5,640.00 | 59.40K |
| 2026-05-27 | ¥5,760.00 | +4.16% | ¥5,610.00 | ¥5,790.00 | ¥5,520.00 | 60.40K |
| 2026-05-26 | ¥5,530.00 | +0.36% | ¥5,430.00 | ¥5,580.00 | ¥5,430.00 | 29.60K |
| 2026-05-25 | ¥5,510.00 | -2.82% | ¥5,680.00 | ¥5,680.00 | ¥5,440.00 | 36.30K |