Skip to main content
Yushiro Inc. (TYO:5013)
Japan flag Japan · Delayed Price · Currency is JPY
3,055.00
-135.00 (-4.23%)
At close: Mar 9, 2026

Yushiro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,025.003,100.003,005.003,055.003,055.00-4.23%54,100
Mar 6, 20263,230.003,235.003,160.003,190.003,190.00-1.39%24,800
Mar 5, 20263,150.003,260.003,130.003,235.003,235.006.07%40,700
Mar 4, 20263,100.003,150.003,010.003,050.003,050.00-4.69%89,100
Mar 3, 20263,295.003,295.003,180.003,200.003,200.00-3.03%59,700
Mar 2, 20263,155.003,320.003,150.003,300.003,300.002.48%60,800
Feb 27, 20263,210.003,235.003,200.003,220.003,220.000.47%25,600
Feb 26, 20263,160.003,235.003,155.003,205.003,205.001.26%52,300
Feb 25, 20263,150.003,170.003,105.003,165.003,165.000.48%43,600
Feb 24, 20263,125.003,150.003,100.003,150.003,150.001.78%28,400
Feb 20, 20263,080.003,130.003,050.003,095.003,095.00-0.48%39,700
Feb 19, 20263,140.003,140.003,100.003,110.003,110.00-0.16%24,700
Feb 18, 20263,090.003,140.003,080.003,115.003,115.001.63%34,600
Feb 17, 20263,055.003,080.003,040.003,065.003,065.000.33%20,600
Feb 16, 20263,050.003,065.002,999.003,055.003,055.00-0.16%32,500
Feb 13, 20263,070.003,110.003,015.003,060.003,060.00-1.77%38,600
Feb 12, 20263,110.003,140.003,100.003,115.003,115.000.16%31,600
Feb 10, 20263,100.003,130.003,065.003,110.003,110.00-0.32%38,500
Feb 9, 20263,050.003,120.003,015.003,120.003,120.003.48%55,100
Feb 6, 20263,030.003,030.002,988.003,015.003,015.00-0.33%31,400
Feb 5, 20263,025.003,060.003,015.003,025.003,025.00-27,900
Feb 4, 20263,005.003,050.003,005.003,025.003,025.000.67%19,800
Feb 3, 20263,040.003,050.003,005.003,005.003,005.000.23%31,000
Feb 2, 20263,030.003,070.002,988.002,998.002,998.00-1.06%31,000
Jan 30, 20263,005.003,045.003,000.003,030.003,030.000.66%16,800
Jan 29, 20263,020.003,035.002,982.003,010.003,010.00-1.15%33,700
Jan 28, 20263,050.003,105.003,035.003,045.003,045.00-0.65%35,600
Jan 27, 20263,055.003,140.003,055.003,065.003,065.00-33,900
Jan 26, 20263,100.003,100.003,055.003,065.003,065.00-2.70%32,000
Jan 23, 20263,175.003,175.003,125.003,150.003,150.00-0.79%20,800
Jan 22, 20263,135.003,195.003,105.003,175.003,175.002.58%68,900
Jan 21, 20263,005.003,135.003,005.003,095.003,095.000.65%28,600
Jan 20, 20263,070.003,110.003,000.003,075.003,075.000.65%52,400
Jan 19, 20263,130.003,160.003,050.003,055.003,055.00-2.71%52,400
Jan 16, 20263,330.003,330.003,140.003,140.003,140.00-5.56%83,200
Jan 15, 20263,585.003,585.003,315.003,325.003,325.009.92%171,800
Jan 14, 20262,975.003,025.002,954.003,025.003,025.001.65%26,600
Jan 13, 20262,997.002,998.002,889.002,976.002,976.003.05%59,200
Jan 9, 20262,882.002,914.002,879.002,888.002,888.000.77%17,300
Jan 8, 20262,842.002,896.002,842.002,866.002,866.00-0.38%22,300
Jan 7, 20262,833.002,896.002,822.002,877.002,877.001.20%25,900
Jan 6, 20262,842.002,870.002,832.002,843.002,843.000.96%21,700
Jan 5, 20262,805.002,830.002,778.002,816.002,816.000.39%42,700
Dec 30, 20252,815.002,822.002,787.002,805.002,805.00-0.36%28,100
Dec 29, 20252,782.002,823.002,767.002,815.002,815.001.19%23,600
Dec 26, 20252,761.002,788.002,750.002,782.002,782.000.76%22,100
Dec 25, 20252,777.002,808.002,761.002,761.002,761.00-0.22%18,900
Dec 24, 20252,767.002,787.002,741.002,767.002,767.00-0.25%58,700
Dec 23, 20252,751.002,787.002,748.002,774.002,774.000.84%28,200
Dec 22, 20252,747.002,768.002,722.002,751.002,751.000.15%19,000
Dec 19, 20252,750.002,783.002,738.002,747.002,747.000.07%12,300
Dec 18, 20252,747.002,766.002,709.002,745.002,745.00-0.18%24,600
Dec 17, 20252,770.002,795.002,723.002,750.002,750.00-0.51%23,000
Dec 16, 20252,748.002,790.002,710.002,764.002,764.000.58%30,400
Dec 15, 20252,750.002,777.002,704.002,748.002,748.00-0.47%44,800
Dec 12, 20252,789.002,791.002,755.002,761.002,761.000.58%33,300
Dec 11, 20252,745.002,769.002,707.002,745.002,745.00-0.80%56,500
Dec 10, 20252,751.002,805.002,731.002,767.002,767.00-0.25%40,000
Dec 9, 20252,762.002,809.002,748.002,774.002,774.000.87%34,400
Dec 8, 20252,732.002,782.002,728.002,750.002,750.000.36%34,400
Dec 5, 20252,724.002,785.002,690.002,740.002,740.00-0.29%55,300
Dec 4, 20252,643.002,755.002,628.002,748.002,748.004.09%61,000
Dec 3, 20252,615.002,674.002,557.002,640.002,640.000.99%56,200
Dec 2, 20252,560.002,660.002,552.002,614.002,614.001.95%91,900
Dec 1, 20252,343.002,607.002,343.002,564.002,564.0010.23%255,900
Nov 28, 20252,280.002,327.002,248.002,326.002,326.002.29%33,300
Nov 27, 20252,280.002,283.002,271.002,274.002,274.00-0.26%9,800
Nov 26, 20252,289.002,295.002,272.002,280.002,280.001.15%13,000
Nov 25, 20252,279.002,289.002,242.002,254.002,254.000.04%25,500
Nov 21, 20252,208.002,253.002,208.002,253.002,253.002.04%16,000
Nov 20, 20252,224.002,233.002,208.002,208.002,208.001.10%13,700
Nov 19, 20252,223.002,229.002,173.002,184.002,184.00-1.75%17,400
Nov 18, 20252,260.002,266.002,213.002,223.002,223.00-2.11%21,900
Nov 17, 20252,264.002,291.002,232.002,271.002,271.000.31%19,900
Nov 14, 20252,272.002,282.002,255.002,264.002,264.00-0.35%14,800
Nov 13, 20252,299.002,301.002,256.002,272.002,272.00-0.57%22,200
Nov 12, 20252,249.002,285.002,231.002,285.002,285.002.79%54,200
Nov 11, 20252,250.002,263.002,212.002,223.002,223.00-0.76%36,800
Nov 10, 20252,180.002,240.002,180.002,240.002,240.003.23%20,300
Nov 7, 20252,133.002,170.002,124.002,170.002,170.001.73%14,200
Nov 6, 20252,101.002,148.002,092.002,133.002,133.001.52%13,700
Nov 5, 20252,137.002,137.002,076.002,101.002,101.00-1.68%23,400
Nov 4, 20252,145.002,160.002,114.002,137.002,137.000.42%16,000
Oct 31, 20252,107.002,128.002,105.002,128.002,128.001.14%21,300
Oct 30, 20252,148.002,154.002,104.002,104.002,104.00-1.96%39,600
Oct 29, 20252,202.002,203.002,143.002,146.002,146.00-2.54%19,200
Oct 28, 20252,272.002,272.002,202.002,202.002,202.00-3.12%14,900
Oct 27, 20252,262.002,273.002,253.002,273.002,273.001.34%18,500
Oct 24, 20252,232.002,243.002,206.002,243.002,243.001.17%19,700
Oct 23, 20252,188.002,221.002,175.002,217.002,217.001.42%13,700
Oct 22, 20252,167.002,188.002,152.002,186.002,186.001.67%15,500
Oct 21, 20252,179.002,179.002,145.002,150.002,150.00-0.69%18,200
Oct 20, 20252,160.002,187.002,155.002,165.002,165.001.03%14,200
Oct 17, 20252,130.002,158.002,129.002,143.002,143.00-0.51%13,400
Oct 16, 20252,168.002,180.002,139.002,154.002,154.00-0.14%12,400
Oct 15, 20252,125.002,157.002,125.002,157.002,157.002.32%14,600
Oct 14, 20252,124.002,130.002,091.002,108.002,108.00-1.72%27,000
Oct 10, 20252,180.002,180.002,132.002,145.002,145.00-2.59%27,100
Oct 9, 20252,196.002,212.002,189.002,202.002,202.000.55%17,900
Oct 8, 20252,254.002,254.002,190.002,190.002,190.00-2.14%33,600