Yushin Company (TYO:6482)
Japan
· Delayed Price · Currency is JPY 683.00
-19.00 (-2.71%)
At close: Mar 9, 2026
Yushin Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 681.00 | 684.00 | 661.00 | 683.00 | 683.00 | -2.71% | 172,100 |
| Mar 6, 2026 | 724.00 | 724.00 | 698.00 | 702.00 | 702.00 | -3.70% | 109,600 |
| Mar 5, 2026 | 706.00 | 736.00 | 706.00 | 729.00 | 729.00 | 4.74% | 85,700 |
| Mar 4, 2026 | 720.00 | 727.00 | 687.00 | 696.00 | 696.00 | -5.31% | 140,100 |
| Mar 3, 2026 | 745.00 | 755.00 | 731.00 | 735.00 | 735.00 | -1.74% | 75,400 |
| Mar 2, 2026 | 767.00 | 769.00 | 744.00 | 748.00 | 748.00 | -4.23% | 104,700 |
| Feb 27, 2026 | 751.00 | 786.00 | 741.00 | 781.00 | 781.00 | 3.86% | 119,600 |
| Feb 26, 2026 | 757.00 | 762.00 | 750.00 | 752.00 | 752.00 | 0.27% | 57,600 |
| Feb 25, 2026 | 762.00 | 762.00 | 748.00 | 750.00 | 750.00 | -1.83% | 83,000 |
| Feb 24, 2026 | 726.00 | 768.00 | 726.00 | 764.00 | 764.00 | 6.41% | 156,800 |
| Feb 20, 2026 | 737.00 | 738.00 | 707.00 | 718.00 | 718.00 | -2.05% | 97,200 |
| Feb 19, 2026 | 777.00 | 780.00 | 725.00 | 733.00 | 733.00 | -5.91% | 139,100 |
| Feb 18, 2026 | 786.00 | 789.00 | 778.00 | 779.00 | 779.00 | -0.76% | 97,200 |
| Feb 17, 2026 | 787.00 | 790.00 | 782.00 | 785.00 | 785.00 | - | 78,100 |
| Feb 16, 2026 | 786.00 | 803.00 | 781.00 | 785.00 | 785.00 | -1.63% | 171,300 |
| Feb 13, 2026 | 826.00 | 828.00 | 780.00 | 798.00 | 798.00 | -3.04% | 234,600 |
| Feb 12, 2026 | 824.00 | 824.00 | 807.00 | 823.00 | 823.00 | 0.12% | 160,300 |
| Feb 10, 2026 | 816.00 | 825.00 | 815.00 | 822.00 | 822.00 | 0.86% | 87,000 |
| Feb 9, 2026 | 823.00 | 825.00 | 806.00 | 815.00 | 815.00 | 0.87% | 125,100 |
| Feb 6, 2026 | 811.00 | 811.00 | 803.00 | 808.00 | 808.00 | -1.22% | 68,700 |
| Feb 5, 2026 | 798.00 | 818.00 | 797.00 | 818.00 | 818.00 | 3.02% | 116,300 |
| Feb 4, 2026 | 783.00 | 800.00 | 780.00 | 794.00 | 794.00 | 1.40% | 93,600 |
| Feb 3, 2026 | 780.00 | 789.00 | 776.00 | 783.00 | 783.00 | 1.29% | 86,000 |
| Feb 2, 2026 | 762.00 | 780.00 | 762.00 | 773.00 | 773.00 | 1.58% | 112,800 |
| Jan 30, 2026 | 758.00 | 766.00 | 756.00 | 761.00 | 761.00 | 0.79% | 52,400 |
| Jan 29, 2026 | 757.00 | 762.00 | 748.00 | 755.00 | 755.00 | -0.26% | 77,400 |
| Jan 28, 2026 | 747.00 | 762.00 | 742.00 | 757.00 | 757.00 | 1.20% | 91,200 |
| Jan 27, 2026 | 735.00 | 748.00 | 735.00 | 748.00 | 748.00 | 0.81% | 57,100 |
| Jan 26, 2026 | 736.00 | 746.00 | 734.00 | 742.00 | 742.00 | 0.13% | 148,500 |
| Jan 23, 2026 | 758.00 | 758.00 | 737.00 | 741.00 | 741.00 | -1.98% | 50,500 |
| Jan 22, 2026 | 745.00 | 759.00 | 745.00 | 756.00 | 756.00 | 1.48% | 77,900 |
| Jan 21, 2026 | 740.00 | 748.00 | 737.00 | 745.00 | 745.00 | -0.67% | 53,900 |
| Jan 20, 2026 | 751.00 | 755.00 | 741.00 | 750.00 | 750.00 | - | 64,500 |
| Jan 19, 2026 | 767.00 | 767.00 | 749.00 | 750.00 | 750.00 | -2.22% | 72,700 |
| Jan 16, 2026 | 758.00 | 767.00 | 753.00 | 767.00 | 767.00 | 1.05% | 87,300 |
| Jan 15, 2026 | 742.00 | 759.00 | 742.00 | 759.00 | 759.00 | 1.61% | 124,500 |
| Jan 14, 2026 | 743.00 | 748.00 | 741.00 | 747.00 | 747.00 | 0.67% | 128,700 |
| Jan 13, 2026 | 741.00 | 746.00 | 738.00 | 742.00 | 742.00 | 0.13% | 61,900 |
| Jan 9, 2026 | 738.00 | 744.00 | 733.00 | 741.00 | 741.00 | 0.41% | 68,700 |
| Jan 8, 2026 | 739.00 | 742.00 | 737.00 | 738.00 | 738.00 | -0.14% | 63,800 |
| Jan 7, 2026 | 730.00 | 747.00 | 730.00 | 739.00 | 739.00 | 0.27% | 98,000 |
| Jan 6, 2026 | 733.00 | 741.00 | 731.00 | 737.00 | 737.00 | 0.55% | 66,000 |
| Jan 5, 2026 | 715.00 | 733.00 | 715.00 | 733.00 | 733.00 | 3.09% | 113,600 |
| Dec 30, 2025 | 716.00 | 722.00 | 711.00 | 711.00 | 711.00 | 0.14% | 59,700 |
| Dec 29, 2025 | 701.00 | 710.00 | 701.00 | 710.00 | 710.00 | 1.28% | 26,700 |
| Dec 26, 2025 | 697.00 | 704.00 | 696.00 | 701.00 | 701.00 | 0.43% | 55,600 |
| Dec 25, 2025 | 698.00 | 700.00 | 694.00 | 698.00 | 698.00 | -0.14% | 39,000 |
| Dec 24, 2025 | 718.00 | 721.00 | 695.00 | 699.00 | 699.00 | -3.19% | 53,800 |
| Dec 23, 2025 | 715.00 | 724.00 | 715.00 | 722.00 | 722.00 | 0.98% | 58,500 |
| Dec 22, 2025 | 720.00 | 722.00 | 714.00 | 715.00 | 715.00 | - | 30,700 |
| Dec 19, 2025 | 721.00 | 721.00 | 715.00 | 715.00 | 715.00 | -0.83% | 72,200 |
| Dec 18, 2025 | 715.00 | 730.00 | 714.00 | 721.00 | 721.00 | 1.26% | 240,800 |
| Dec 17, 2025 | 718.00 | 720.00 | 712.00 | 712.00 | 712.00 | -0.84% | 40,900 |
| Dec 16, 2025 | 715.00 | 718.00 | 710.00 | 718.00 | 718.00 | 0.42% | 184,300 |
| Dec 15, 2025 | 712.00 | 723.00 | 711.00 | 715.00 | 715.00 | - | 46,700 |
| Dec 12, 2025 | 715.00 | 720.00 | 708.00 | 715.00 | 715.00 | 1.42% | 120,000 |
| Dec 11, 2025 | 707.00 | 715.00 | 704.00 | 705.00 | 705.00 | - | 86,900 |
| Dec 10, 2025 | 711.00 | 715.00 | 702.00 | 705.00 | 705.00 | -0.98% | 72,000 |
| Dec 9, 2025 | 714.00 | 721.00 | 705.00 | 712.00 | 712.00 | -0.28% | 90,300 |
| Dec 8, 2025 | 715.00 | 723.00 | 712.00 | 714.00 | 714.00 | -0.14% | 103,500 |
| Dec 5, 2025 | 710.00 | 717.00 | 707.00 | 715.00 | 715.00 | -0.56% | 179,500 |
| Dec 4, 2025 | 700.00 | 732.00 | 697.00 | 719.00 | 719.00 | 2.71% | 247,500 |
| Dec 3, 2025 | 702.00 | 730.00 | 692.00 | 700.00 | 700.00 | - | 195,600 |
| Dec 2, 2025 | 688.00 | 701.00 | 681.00 | 700.00 | 700.00 | 1.74% | 87,000 |
| Dec 1, 2025 | 682.00 | 692.00 | 680.00 | 688.00 | 688.00 | 0.88% | 125,500 |
| Nov 28, 2025 | 675.00 | 683.00 | 675.00 | 682.00 | 682.00 | 1.49% | 41,700 |
| Nov 27, 2025 | 677.00 | 679.00 | 672.00 | 672.00 | 672.00 | -0.74% | 46,500 |
| Nov 26, 2025 | 677.00 | 680.00 | 672.00 | 677.00 | 677.00 | -0.29% | 41,500 |
| Nov 25, 2025 | 676.00 | 682.00 | 674.00 | 679.00 | 679.00 | 0.44% | 50,800 |
| Nov 21, 2025 | 672.00 | 681.00 | 672.00 | 676.00 | 676.00 | 0.60% | 102,300 |
| Nov 20, 2025 | 676.00 | 682.00 | 669.00 | 672.00 | 672.00 | -0.30% | 77,400 |
| Nov 19, 2025 | 675.00 | 678.00 | 669.00 | 674.00 | 674.00 | - | 116,700 |
| Nov 18, 2025 | 675.00 | 682.00 | 674.00 | 674.00 | 674.00 | -1.17% | 92,200 |
| Nov 17, 2025 | 665.00 | 686.00 | 652.00 | 682.00 | 682.00 | 1.04% | 156,100 |
| Nov 14, 2025 | 668.00 | 680.00 | 668.00 | 675.00 | 675.00 | 0.90% | 72,600 |
| Nov 13, 2025 | 676.00 | 676.00 | 658.00 | 669.00 | 669.00 | -1.18% | 40,300 |
| Nov 12, 2025 | 660.00 | 677.00 | 659.00 | 677.00 | 677.00 | 2.73% | 83,400 |
| Nov 11, 2025 | 667.00 | 670.00 | 657.00 | 659.00 | 659.00 | -0.75% | 32,900 |
| Nov 10, 2025 | 658.00 | 668.00 | 653.00 | 664.00 | 664.00 | 1.84% | 51,100 |
| Nov 7, 2025 | 656.00 | 662.00 | 640.00 | 652.00 | 652.00 | -1.81% | 69,300 |
| Nov 6, 2025 | 647.00 | 666.00 | 642.00 | 664.00 | 664.00 | 2.79% | 104,500 |
| Nov 5, 2025 | 655.00 | 660.00 | 642.00 | 646.00 | 646.00 | -1.22% | 69,700 |
| Nov 4, 2025 | 645.00 | 662.00 | 642.00 | 654.00 | 654.00 | 1.40% | 99,000 |
| Oct 31, 2025 | 645.00 | 650.00 | 641.00 | 645.00 | 645.00 | 0.31% | 82,700 |
| Oct 30, 2025 | 630.00 | 650.00 | 629.00 | 643.00 | 643.00 | 1.74% | 287,000 |
| Oct 29, 2025 | 620.00 | 632.00 | 618.00 | 632.00 | 632.00 | 1.28% | 93,000 |
| Oct 28, 2025 | 629.00 | 631.00 | 623.00 | 624.00 | 624.00 | -1.89% | 60,600 |
| Oct 27, 2025 | 626.00 | 637.00 | 622.00 | 636.00 | 636.00 | 1.44% | 67,700 |
| Oct 24, 2025 | 619.00 | 629.00 | 608.00 | 627.00 | 627.00 | 1.79% | 159,600 |
| Oct 23, 2025 | 608.00 | 616.00 | 602.00 | 616.00 | 616.00 | 0.16% | 254,700 |
| Oct 22, 2025 | 600.00 | 615.00 | 589.00 | 615.00 | 615.00 | 3.02% | 391,600 |
| Oct 21, 2025 | 602.00 | 605.00 | 593.00 | 597.00 | 597.00 | -0.33% | 199,800 |
| Oct 20, 2025 | 593.00 | 599.00 | 589.00 | 599.00 | 599.00 | 2.92% | 49,100 |
| Oct 17, 2025 | 597.00 | 597.00 | 581.00 | 582.00 | 582.00 | -2.18% | 64,100 |
| Oct 16, 2025 | 590.00 | 597.00 | 588.00 | 595.00 | 595.00 | 1.36% | 60,500 |
| Oct 15, 2025 | 583.00 | 589.00 | 580.00 | 587.00 | 587.00 | 1.56% | 56,600 |
| Oct 14, 2025 | 584.00 | 584.00 | 576.00 | 578.00 | 578.00 | -2.03% | 80,200 |
| Oct 10, 2025 | 598.00 | 600.00 | 587.00 | 590.00 | 590.00 | -2.32% | 76,700 |
| Oct 9, 2025 | 600.00 | 606.00 | 598.00 | 604.00 | 604.00 | 0.67% | 62,500 |
| Oct 8, 2025 | 602.00 | 605.00 | 598.00 | 600.00 | 600.00 | 0.50% | 58,300 |