Skip to main content
Yushiro Inc. (TYO:5013)
Japan flag Japan · Delayed Price · Currency is JPY
3,345.00
+60.00 (1.83%)
Apr 28, 2026, 3:30 PM JST

Yushiro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,270.003,345.003,270.003,345.003,345.001.83%44,700
Apr 27, 20263,270.003,310.003,250.003,285.003,285.000.46%34,100
Apr 24, 20263,285.003,290.003,230.003,270.003,270.00-0.46%31,800
Apr 23, 20263,300.003,320.003,260.003,285.003,285.00-0.45%32,700
Apr 22, 20263,330.003,355.003,265.003,300.003,300.00-0.60%49,000
Apr 21, 20263,320.003,365.003,300.003,320.003,320.00-0.30%29,800
Apr 20, 20263,290.003,330.003,280.003,330.003,330.001.22%47,900
Apr 17, 20263,240.003,365.003,240.003,290.003,290.000.30%54,600
Apr 16, 20263,200.003,280.003,170.003,280.003,280.002.50%56,700
Apr 15, 20263,215.003,245.003,165.003,200.003,200.000.16%41,300
Apr 14, 20263,150.003,225.003,150.003,195.003,195.001.91%52,600
Apr 13, 20263,050.003,145.003,050.003,135.003,135.002.62%44,100
Apr 10, 20263,080.003,100.003,025.003,055.003,055.000.99%20,700
Apr 9, 20263,075.003,090.003,020.003,025.003,025.00-1.63%30,900
Apr 8, 20263,095.003,100.003,045.003,075.003,075.001.65%30,200
Apr 7, 20263,020.003,065.002,992.003,025.003,025.000.17%20,100
Apr 6, 20263,025.003,070.003,020.003,020.003,020.00-0.82%19,400
Apr 3, 20263,025.003,080.003,020.003,045.003,045.000.50%11,000
Apr 2, 20263,100.003,155.003,025.003,030.003,030.00-2.26%22,200
Apr 1, 20263,060.003,100.003,010.003,100.003,100.003.16%27,000
Mar 31, 20262,974.003,080.002,930.003,005.003,005.000.23%44,100
Mar 30, 20262,842.003,070.002,804.002,998.002,998.00-88,500
Mar 27, 20262,957.003,005.002,950.002,998.002,930.000.84%30,600
Mar 26, 20263,000.003,000.002,959.002,973.002,905.57-0.23%30,500
Mar 25, 20262,995.003,010.002,978.002,980.002,912.411.78%21,800
Mar 24, 20262,930.002,970.002,905.002,928.002,861.591.67%15,700
Mar 23, 20262,900.002,924.002,838.002,880.002,814.68-2.57%62,600
Mar 19, 20263,035.003,035.002,956.002,956.002,888.95-4.03%45,300
Mar 18, 20263,035.003,080.003,020.003,080.003,010.142.94%19,000
Mar 17, 20262,992.003,015.002,963.002,992.002,924.140.40%28,400
Mar 16, 20262,977.003,035.002,951.002,980.002,912.41-0.10%43,000
Mar 13, 20262,950.003,005.002,940.002,983.002,915.34-0.40%49,800
Mar 12, 20263,220.003,260.002,966.002,995.002,927.07-8.27%188,900
Mar 11, 20263,250.003,295.003,240.003,265.003,190.941.71%23,000
Mar 10, 20263,175.003,250.003,165.003,210.003,137.195.07%39,700
Mar 9, 20263,025.003,100.003,005.003,055.002,985.71-4.23%54,100
Mar 6, 20263,230.003,235.003,160.003,190.003,117.65-1.39%24,800
Mar 5, 20263,150.003,260.003,130.003,235.003,161.626.07%40,700
Mar 4, 20263,100.003,150.003,010.003,050.002,980.82-4.69%89,100
Mar 3, 20263,295.003,295.003,180.003,200.003,127.42-3.03%59,700
Mar 2, 20263,155.003,320.003,150.003,300.003,225.152.48%60,800
Feb 27, 20263,210.003,235.003,200.003,220.003,146.960.47%25,600
Feb 26, 20263,160.003,235.003,155.003,205.003,132.301.26%52,300
Feb 25, 20263,150.003,170.003,105.003,165.003,093.210.48%43,600
Feb 24, 20263,125.003,150.003,100.003,150.003,078.551.78%28,400
Feb 20, 20263,080.003,130.003,050.003,095.003,024.80-0.48%39,700
Feb 19, 20263,140.003,140.003,100.003,110.003,039.46-0.16%24,700
Feb 18, 20263,090.003,140.003,080.003,115.003,044.351.63%34,600
Feb 17, 20263,055.003,080.003,040.003,065.002,995.480.33%20,600
Feb 16, 20263,050.003,065.002,999.003,055.002,985.71-0.16%32,500
Feb 13, 20263,070.003,110.003,015.003,060.002,990.59-1.77%38,600
Feb 12, 20263,110.003,140.003,100.003,115.003,044.350.16%31,600
Feb 10, 20263,100.003,130.003,065.003,110.003,039.46-0.32%38,500
Feb 9, 20263,050.003,120.003,015.003,120.003,049.233.48%55,100
Feb 6, 20263,030.003,030.002,988.003,015.002,946.61-0.33%31,400
Feb 5, 20263,025.003,060.003,015.003,025.002,956.39-27,900
Feb 4, 20263,005.003,050.003,005.003,025.002,956.390.67%19,800
Feb 3, 20263,040.003,050.003,005.003,005.002,936.840.23%31,000
Feb 2, 20263,030.003,070.002,988.002,998.002,930.00-1.06%31,000
Jan 30, 20263,005.003,045.003,000.003,030.002,961.270.66%16,800
Jan 29, 20263,020.003,035.002,982.003,010.002,941.73-1.15%33,700
Jan 28, 20263,050.003,105.003,035.003,045.002,975.93-0.65%35,600
Jan 27, 20263,055.003,140.003,055.003,065.002,995.48-33,900
Jan 26, 20263,100.003,100.003,055.003,065.002,995.48-2.70%32,000
Jan 23, 20263,175.003,175.003,125.003,150.003,078.55-0.79%20,800
Jan 22, 20263,135.003,195.003,105.003,175.003,102.992.58%68,900
Jan 21, 20263,005.003,135.003,005.003,095.003,024.800.65%28,600
Jan 20, 20263,070.003,110.003,000.003,075.003,005.250.65%52,400
Jan 19, 20263,130.003,160.003,050.003,055.002,985.71-2.71%52,400
Jan 16, 20263,330.003,330.003,140.003,140.003,068.78-5.56%83,200
Jan 15, 20263,585.003,585.003,315.003,325.003,249.589.92%171,800
Jan 14, 20262,975.003,025.002,954.003,025.002,956.391.65%26,600
Jan 13, 20262,997.002,998.002,889.002,976.002,908.503.05%59,200
Jan 9, 20262,882.002,914.002,879.002,888.002,822.490.77%17,300
Jan 8, 20262,842.002,896.002,842.002,866.002,800.99-0.38%22,300
Jan 7, 20262,833.002,896.002,822.002,877.002,811.741.20%25,900
Jan 6, 20262,842.002,870.002,832.002,843.002,778.520.96%21,700
Jan 5, 20262,805.002,830.002,778.002,816.002,752.130.39%42,700
Dec 30, 20252,815.002,822.002,787.002,805.002,741.38-0.36%28,100
Dec 29, 20252,782.002,823.002,767.002,815.002,751.151.19%23,600
Dec 26, 20252,761.002,788.002,750.002,782.002,718.900.76%22,100
Dec 25, 20252,777.002,808.002,761.002,761.002,698.38-0.22%18,900
Dec 24, 20252,767.002,787.002,741.002,767.002,704.24-0.25%58,700
Dec 23, 20252,751.002,787.002,748.002,774.002,711.080.84%28,200
Dec 22, 20252,747.002,768.002,722.002,751.002,688.600.15%19,000
Dec 19, 20252,750.002,783.002,738.002,747.002,684.690.07%12,300
Dec 18, 20252,747.002,766.002,709.002,745.002,682.74-0.18%24,600
Dec 17, 20252,770.002,795.002,723.002,750.002,687.63-0.51%23,000
Dec 16, 20252,748.002,790.002,710.002,764.002,701.310.58%30,400
Dec 15, 20252,750.002,777.002,704.002,748.002,685.67-0.47%44,800
Dec 12, 20252,789.002,791.002,755.002,761.002,698.380.58%33,300
Dec 11, 20252,745.002,769.002,707.002,745.002,682.74-0.80%56,500
Dec 10, 20252,751.002,805.002,731.002,767.002,704.24-0.25%40,000
Dec 9, 20252,762.002,809.002,748.002,774.002,711.080.87%34,400
Dec 8, 20252,732.002,782.002,728.002,750.002,687.630.36%34,400
Dec 5, 20252,724.002,785.002,690.002,740.002,677.85-0.29%55,300
Dec 4, 20252,643.002,755.002,628.002,748.002,685.674.09%61,000
Dec 3, 20252,615.002,674.002,557.002,640.002,580.120.99%56,200
Dec 2, 20252,560.002,660.002,552.002,614.002,554.711.95%91,900
Dec 1, 20252,343.002,607.002,343.002,564.002,505.8410.23%255,900