Yasunaga Corporation (TYO:7271)
Japan
· Delayed Price · Currency is JPY 1,030.00
+34.00 (3.41%)
Mar 10, 2026, 3:30 PM JST
Yasunaga Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,028.00 | 1,032.00 | 1,003.00 | 1,030.00 | 1,030.00 | 3.41% | 36,700 |
| Mar 9, 2026 | 992.00 | 998.00 | 952.00 | 996.00 | 996.00 | -5.05% | 112,900 |
| Mar 6, 2026 | 1,034.00 | 1,049.00 | 1,020.00 | 1,049.00 | 1,049.00 | 0.96% | 22,500 |
| Mar 5, 2026 | 1,041.00 | 1,086.00 | 1,030.00 | 1,039.00 | 1,039.00 | 4.32% | 56,400 |
| Mar 4, 2026 | 1,060.00 | 1,063.00 | 964.00 | 996.00 | 996.00 | -8.87% | 419,800 |
| Mar 3, 2026 | 1,145.00 | 1,159.00 | 1,092.00 | 1,093.00 | 1,093.00 | -4.54% | 92,200 |
| Mar 2, 2026 | 1,154.00 | 1,185.00 | 1,134.00 | 1,145.00 | 1,145.00 | -5.68% | 96,000 |
| Feb 27, 2026 | 1,138.00 | 1,220.00 | 1,125.00 | 1,214.00 | 1,214.00 | 6.68% | 97,000 |
| Feb 26, 2026 | 1,133.00 | 1,160.00 | 1,128.00 | 1,138.00 | 1,138.00 | -1.39% | 24,700 |
| Feb 25, 2026 | 1,105.00 | 1,176.00 | 1,105.00 | 1,154.00 | 1,154.00 | 5.58% | 110,800 |
| Feb 24, 2026 | 1,108.00 | 1,114.00 | 1,080.00 | 1,093.00 | 1,093.00 | -0.82% | 56,100 |
| Feb 20, 2026 | 1,133.00 | 1,146.00 | 1,101.00 | 1,102.00 | 1,102.00 | -3.59% | 92,300 |
| Feb 19, 2026 | 1,140.00 | 1,165.00 | 1,122.00 | 1,143.00 | 1,143.00 | 0.18% | 88,300 |
| Feb 18, 2026 | 1,167.00 | 1,168.00 | 1,125.00 | 1,141.00 | 1,141.00 | -1.38% | 49,700 |
| Feb 17, 2026 | 1,138.00 | 1,174.00 | 1,113.00 | 1,157.00 | 1,157.00 | 3.86% | 88,000 |
| Feb 16, 2026 | 1,164.00 | 1,211.00 | 1,089.00 | 1,114.00 | 1,114.00 | -13.24% | 366,100 |
| Feb 13, 2026 | 1,284.00 | 1,332.00 | 1,249.00 | 1,284.00 | 1,284.00 | -1.23% | 151,100 |
| Feb 12, 2026 | 1,268.00 | 1,300.00 | 1,258.00 | 1,300.00 | 1,300.00 | 3.42% | 129,000 |
| Feb 10, 2026 | 1,227.00 | 1,270.00 | 1,212.00 | 1,257.00 | 1,257.00 | 4.49% | 72,300 |
| Feb 9, 2026 | 1,207.00 | 1,238.00 | 1,187.00 | 1,203.00 | 1,203.00 | 1.52% | 79,700 |
| Feb 6, 2026 | 1,155.00 | 1,202.00 | 1,141.00 | 1,185.00 | 1,185.00 | 3.22% | 60,400 |
| Feb 5, 2026 | 1,138.00 | 1,158.00 | 1,137.00 | 1,148.00 | 1,148.00 | 0.97% | 20,000 |
| Feb 4, 2026 | 1,111.00 | 1,150.00 | 1,111.00 | 1,137.00 | 1,137.00 | -0.35% | 50,800 |
| Feb 3, 2026 | 1,092.00 | 1,160.00 | 1,087.00 | 1,141.00 | 1,141.00 | 5.45% | 102,500 |
| Feb 2, 2026 | 1,105.00 | 1,126.00 | 1,075.00 | 1,082.00 | 1,082.00 | -3.13% | 57,500 |
| Jan 30, 2026 | 1,112.00 | 1,133.00 | 1,101.00 | 1,117.00 | 1,117.00 | 1.73% | 43,400 |
| Jan 29, 2026 | 1,145.00 | 1,146.00 | 1,080.00 | 1,098.00 | 1,098.00 | -4.02% | 105,900 |
| Jan 28, 2026 | 1,188.00 | 1,189.00 | 1,141.00 | 1,144.00 | 1,144.00 | -3.95% | 63,000 |
| Jan 27, 2026 | 1,215.00 | 1,230.00 | 1,191.00 | 1,191.00 | 1,191.00 | -3.09% | 95,200 |
| Jan 26, 2026 | 1,255.00 | 1,278.00 | 1,219.00 | 1,229.00 | 1,229.00 | -2.07% | 75,800 |
| Jan 23, 2026 | 1,266.00 | 1,309.00 | 1,255.00 | 1,255.00 | 1,255.00 | -1.49% | 56,100 |
| Jan 22, 2026 | 1,260.00 | 1,280.00 | 1,243.00 | 1,274.00 | 1,274.00 | 1.11% | 39,900 |
| Jan 21, 2026 | 1,234.00 | 1,278.00 | 1,230.00 | 1,260.00 | 1,260.00 | -0.32% | 42,800 |
| Jan 20, 2026 | 1,290.00 | 1,295.00 | 1,245.00 | 1,264.00 | 1,264.00 | -1.86% | 76,800 |
| Jan 19, 2026 | 1,291.00 | 1,328.00 | 1,275.00 | 1,288.00 | 1,288.00 | -1.38% | 157,900 |
| Jan 16, 2026 | 1,234.00 | 1,312.00 | 1,234.00 | 1,306.00 | 1,306.00 | 4.56% | 138,500 |
| Jan 15, 2026 | 1,256.00 | 1,301.00 | 1,240.00 | 1,249.00 | 1,249.00 | -0.08% | 114,900 |
| Jan 14, 2026 | 1,126.00 | 1,255.00 | 1,126.00 | 1,250.00 | 1,250.00 | 10.72% | 156,800 |
| Jan 13, 2026 | 1,022.00 | 1,150.00 | 1,022.00 | 1,129.00 | 1,129.00 | 10.69% | 188,200 |
| Jan 9, 2026 | 1,027.00 | 1,027.00 | 1,011.00 | 1,020.00 | 1,020.00 | -0.58% | 40,600 |
| Jan 8, 2026 | 1,036.00 | 1,042.00 | 1,018.00 | 1,026.00 | 1,026.00 | -1.16% | 39,100 |
| Jan 7, 2026 | 1,045.00 | 1,048.00 | 1,032.00 | 1,038.00 | 1,038.00 | -0.67% | 32,200 |
| Jan 6, 2026 | 1,060.00 | 1,060.00 | 1,037.00 | 1,045.00 | 1,045.00 | -0.19% | 38,700 |
| Jan 5, 2026 | 1,077.00 | 1,077.00 | 1,041.00 | 1,047.00 | 1,047.00 | -2.79% | 59,300 |
| Dec 30, 2025 | 1,077.00 | 1,086.00 | 1,071.00 | 1,077.00 | 1,077.00 | 0.65% | 23,300 |
| Dec 29, 2025 | 1,066.00 | 1,075.00 | 1,062.00 | 1,070.00 | 1,070.00 | 0.47% | 24,800 |
| Dec 26, 2025 | 1,078.00 | 1,078.00 | 1,058.00 | 1,065.00 | 1,065.00 | 0.28% | 37,200 |
| Dec 25, 2025 | 1,041.00 | 1,062.00 | 1,040.00 | 1,062.00 | 1,062.00 | 2.12% | 52,700 |
| Dec 24, 2025 | 1,066.00 | 1,066.00 | 1,037.00 | 1,040.00 | 1,040.00 | -1.14% | 32,500 |
| Dec 23, 2025 | 1,058.00 | 1,074.00 | 1,043.00 | 1,052.00 | 1,052.00 | -1.22% | 53,600 |
| Dec 22, 2025 | 1,024.00 | 1,074.00 | 1,024.00 | 1,065.00 | 1,065.00 | 4.21% | 113,600 |
| Dec 19, 2025 | 991.00 | 1,023.00 | 991.00 | 1,022.00 | 1,022.00 | 2.82% | 41,100 |
| Dec 18, 2025 | 1,008.00 | 1,008.00 | 991.00 | 994.00 | 994.00 | -1.19% | 25,100 |
| Dec 17, 2025 | 1,002.00 | 1,020.00 | 990.00 | 1,006.00 | 1,006.00 | -0.69% | 62,800 |
| Dec 16, 2025 | 1,037.00 | 1,037.00 | 997.00 | 1,013.00 | 1,013.00 | -2.22% | 61,200 |
| Dec 15, 2025 | 1,015.00 | 1,038.00 | 1,015.00 | 1,036.00 | 1,036.00 | 0.97% | 47,600 |
| Dec 12, 2025 | 1,011.00 | 1,030.00 | 1,009.00 | 1,026.00 | 1,026.00 | 1.99% | 35,100 |
| Dec 11, 2025 | 1,043.00 | 1,043.00 | 1,000.00 | 1,006.00 | 1,006.00 | -2.90% | 71,800 |
| Dec 10, 2025 | 1,011.00 | 1,040.00 | 1,001.00 | 1,036.00 | 1,036.00 | 4.02% | 56,600 |
| Dec 9, 2025 | 1,035.00 | 1,035.00 | 991.00 | 996.00 | 996.00 | -3.39% | 154,200 |
| Dec 8, 2025 | 1,008.00 | 1,034.00 | 1,007.00 | 1,031.00 | 1,031.00 | 3.62% | 33,900 |
| Dec 5, 2025 | 1,009.00 | 1,016.00 | 988.00 | 995.00 | 995.00 | -0.70% | 105,900 |
| Dec 4, 2025 | 1,003.00 | 1,009.00 | 984.00 | 1,002.00 | 1,002.00 | -0.10% | 80,800 |
| Dec 3, 2025 | 1,005.00 | 1,019.00 | 988.00 | 1,003.00 | 1,003.00 | -0.50% | 74,400 |
| Dec 2, 2025 | 1,030.00 | 1,046.00 | 1,008.00 | 1,008.00 | 1,008.00 | -2.14% | 62,400 |
| Dec 1, 2025 | 1,048.00 | 1,048.00 | 1,008.00 | 1,030.00 | 1,030.00 | -0.39% | 102,800 |
| Nov 28, 2025 | 1,028.00 | 1,062.00 | 1,024.00 | 1,034.00 | 1,034.00 | 1.08% | 88,800 |
| Nov 27, 2025 | 1,035.00 | 1,045.00 | 1,018.00 | 1,023.00 | 1,023.00 | -0.49% | 57,000 |
| Nov 26, 2025 | 1,030.00 | 1,050.00 | 1,023.00 | 1,028.00 | 1,028.00 | 1.08% | 52,800 |
| Nov 25, 2025 | 1,030.00 | 1,032.00 | 1,002.00 | 1,017.00 | 1,017.00 | -0.20% | 114,900 |
| Nov 21, 2025 | 1,001.00 | 1,044.00 | 1,001.00 | 1,019.00 | 1,019.00 | -3.04% | 141,900 |
| Nov 20, 2025 | 1,047.00 | 1,066.00 | 991.00 | 1,051.00 | 1,051.00 | 1.45% | 269,400 |
| Nov 19, 2025 | 1,075.00 | 1,078.00 | 1,034.00 | 1,036.00 | 1,036.00 | -9.83% | 234,200 |
| Nov 18, 2025 | 1,107.00 | 1,172.00 | 1,060.00 | 1,149.00 | 1,149.00 | 13.43% | 838,800 |
| Nov 17, 2025 | 1,013.00 | 1,013.00 | 991.00 | 1,013.00 | 1,013.00 | 17.38% | 389,800 |
| Nov 14, 2025 | 873.00 | 877.00 | 860.00 | 863.00 | 863.00 | -1.82% | 60,300 |
| Nov 13, 2025 | 874.00 | 890.00 | 874.00 | 879.00 | 879.00 | 0.69% | 52,500 |
| Nov 12, 2025 | 871.00 | 886.00 | 865.00 | 873.00 | 873.00 | 0.23% | 39,400 |
| Nov 11, 2025 | 878.00 | 880.00 | 865.00 | 871.00 | 871.00 | 0.69% | 79,500 |
| Nov 10, 2025 | 860.00 | 872.00 | 841.00 | 865.00 | 865.00 | 0.58% | 77,000 |
| Nov 7, 2025 | 854.00 | 869.00 | 845.00 | 860.00 | 860.00 | 0.12% | 95,100 |
| Nov 6, 2025 | 842.00 | 862.00 | 830.00 | 859.00 | 859.00 | 2.26% | 96,700 |
| Nov 5, 2025 | 822.00 | 853.00 | 797.00 | 840.00 | 840.00 | 0.36% | 177,800 |
| Nov 4, 2025 | 857.00 | 857.00 | 821.00 | 837.00 | 837.00 | -0.59% | 90,200 |
| Oct 31, 2025 | 853.00 | 861.00 | 838.00 | 842.00 | 842.00 | -1.98% | 59,300 |
| Oct 30, 2025 | 831.00 | 866.00 | 828.00 | 859.00 | 859.00 | 2.75% | 111,000 |
| Oct 29, 2025 | 878.00 | 891.00 | 827.00 | 836.00 | 836.00 | -4.78% | 124,000 |
| Oct 28, 2025 | 881.00 | 899.00 | 864.00 | 878.00 | 878.00 | -2.01% | 125,300 |
| Oct 27, 2025 | 902.00 | 927.00 | 886.00 | 896.00 | 896.00 | -2.08% | 133,900 |
| Oct 24, 2025 | 941.00 | 941.00 | 885.00 | 915.00 | 915.00 | -1.19% | 216,400 |
| Oct 23, 2025 | 923.00 | 948.00 | 901.00 | 926.00 | 926.00 | -2.83% | 310,100 |
| Oct 22, 2025 | 870.00 | 988.00 | 824.00 | 953.00 | 953.00 | 9.54% | 833,200 |
| Oct 21, 2025 | 862.00 | 910.00 | 819.00 | 870.00 | 870.00 | 14.47% | 1,665,200 |
| Oct 20, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 15.15% | 23,500 |
| Oct 17, 2025 | 658.00 | 660.00 | 649.00 | 660.00 | 660.00 | -1.20% | 21,700 |
| Oct 16, 2025 | 662.00 | 669.00 | 659.00 | 668.00 | 668.00 | 0.91% | 14,700 |
| Oct 15, 2025 | 644.00 | 665.00 | 644.00 | 662.00 | 662.00 | 2.80% | 18,500 |
| Oct 14, 2025 | 656.00 | 667.00 | 639.00 | 644.00 | 644.00 | -2.42% | 44,400 |
| Oct 10, 2025 | 682.00 | 682.00 | 658.00 | 660.00 | 660.00 | -1.93% | 30,700 |
| Oct 9, 2025 | 676.00 | 680.00 | 673.00 | 673.00 | 673.00 | -0.74% | 10,700 |