Yasunaga Corporation (TYO:7271)
Japan
· Delayed Price · Currency is JPY 1,220.00
-12.00 (-0.97%)
Apr 30, 2026, 11:25 AM JST
Yasunaga Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,253.00 | 1,275.00 | 1,225.00 | 1,232.00 | 1,232.00 | -2.22% | 55,400 |
| Apr 27, 2026 | 1,195.00 | 1,300.00 | 1,163.00 | 1,260.00 | 1,260.00 | 5.70% | 179,900 |
| Apr 24, 2026 | 1,215.00 | 1,228.00 | 1,185.00 | 1,192.00 | 1,192.00 | -2.38% | 47,100 |
| Apr 23, 2026 | 1,201.00 | 1,234.00 | 1,163.00 | 1,221.00 | 1,221.00 | 1.67% | 122,700 |
| Apr 22, 2026 | 1,261.00 | 1,298.00 | 1,201.00 | 1,201.00 | 1,201.00 | -5.73% | 140,100 |
| Apr 21, 2026 | 1,319.00 | 1,319.00 | 1,238.00 | 1,274.00 | 1,274.00 | -2.97% | 258,100 |
| Apr 20, 2026 | 1,277.00 | 1,344.00 | 1,167.00 | 1,313.00 | 1,313.00 | 19.69% | 878,000 |
| Apr 17, 2026 | 1,074.00 | 1,097.00 | 1,050.00 | 1,097.00 | 1,097.00 | 2.43% | 33,500 |
| Apr 16, 2026 | 1,050.00 | 1,074.00 | 1,045.00 | 1,071.00 | 1,071.00 | 2.00% | 35,300 |
| Apr 15, 2026 | 1,044.00 | 1,080.00 | 1,042.00 | 1,050.00 | 1,050.00 | 0.57% | 48,700 |
| Apr 14, 2026 | 1,017.00 | 1,058.00 | 1,010.00 | 1,044.00 | 1,044.00 | 3.67% | 51,900 |
| Apr 13, 2026 | 1,003.00 | 1,019.00 | 987.00 | 1,007.00 | 1,007.00 | 1.00% | 34,800 |
| Apr 10, 2026 | 1,007.00 | 1,014.00 | 992.00 | 997.00 | 997.00 | -0.80% | 11,200 |
| Apr 9, 2026 | 1,005.00 | 1,014.00 | 992.00 | 1,005.00 | 1,005.00 | - | 18,800 |
| Apr 8, 2026 | 995.00 | 1,013.00 | 986.00 | 1,005.00 | 1,005.00 | 3.18% | 44,200 |
| Apr 7, 2026 | 974.00 | 980.00 | 960.00 | 974.00 | 974.00 | 0.31% | 27,100 |
| Apr 6, 2026 | 977.00 | 981.00 | 960.00 | 971.00 | 971.00 | 0.94% | 36,100 |
| Apr 3, 2026 | 960.00 | 971.00 | 950.00 | 962.00 | 962.00 | 1.05% | 16,300 |
| Apr 2, 2026 | 974.00 | 987.00 | 948.00 | 952.00 | 952.00 | -1.14% | 28,500 |
| Apr 1, 2026 | 950.00 | 966.00 | 929.00 | 963.00 | 963.00 | 2.99% | 50,300 |
| Mar 31, 2026 | 940.00 | 958.00 | 925.00 | 935.00 | 935.00 | -2.09% | 71,500 |
| Mar 30, 2026 | 939.00 | 959.00 | 934.00 | 955.00 | 955.00 | -5.07% | 29,000 |
| Mar 27, 2026 | 998.00 | 1,010.00 | 989.00 | 1,006.00 | 999.00 | -0.10% | 53,300 |
| Mar 26, 2026 | 1,020.00 | 1,030.00 | 998.00 | 1,007.00 | 999.99 | -0.89% | 34,200 |
| Mar 25, 2026 | 999.00 | 1,025.00 | 999.00 | 1,016.00 | 1,008.93 | 3.15% | 27,300 |
| Mar 24, 2026 | 980.00 | 985.00 | 963.00 | 985.00 | 978.15 | 5.01% | 29,200 |
| Mar 23, 2026 | 961.00 | 961.00 | 928.00 | 938.00 | 931.47 | -5.35% | 110,000 |
| Mar 19, 2026 | 1,011.00 | 1,019.00 | 989.00 | 991.00 | 984.10 | -4.53% | 28,300 |
| Mar 18, 2026 | 1,010.00 | 1,038.00 | 1,000.00 | 1,038.00 | 1,030.78 | 3.39% | 32,400 |
| Mar 17, 2026 | 1,005.00 | 1,027.00 | 993.00 | 1,004.00 | 997.01 | 1.41% | 32,600 |
| Mar 16, 2026 | 996.00 | 1,011.00 | 984.00 | 990.00 | 983.11 | -1.39% | 63,400 |
| Mar 13, 2026 | 982.00 | 1,013.00 | 982.00 | 1,004.00 | 997.01 | -0.79% | 62,800 |
| Mar 12, 2026 | 1,030.00 | 1,043.00 | 1,001.00 | 1,012.00 | 1,004.96 | -2.97% | 34,700 |
| Mar 11, 2026 | 1,032.00 | 1,070.00 | 1,032.00 | 1,043.00 | 1,035.74 | 1.26% | 44,700 |
| Mar 10, 2026 | 1,028.00 | 1,032.00 | 1,003.00 | 1,030.00 | 1,022.83 | 3.41% | 36,700 |
| Mar 9, 2026 | 992.00 | 998.00 | 952.00 | 996.00 | 989.07 | -5.05% | 112,900 |
| Mar 6, 2026 | 1,034.00 | 1,049.00 | 1,020.00 | 1,049.00 | 1,041.70 | 0.96% | 22,500 |
| Mar 5, 2026 | 1,041.00 | 1,086.00 | 1,030.00 | 1,039.00 | 1,031.77 | 4.32% | 56,400 |
| Mar 4, 2026 | 1,060.00 | 1,063.00 | 964.00 | 996.00 | 989.07 | -8.87% | 419,800 |
| Mar 3, 2026 | 1,145.00 | 1,159.00 | 1,092.00 | 1,093.00 | 1,085.39 | -4.54% | 92,200 |
| Mar 2, 2026 | 1,154.00 | 1,185.00 | 1,134.00 | 1,145.00 | 1,137.03 | -5.68% | 96,000 |
| Feb 27, 2026 | 1,138.00 | 1,220.00 | 1,125.00 | 1,214.00 | 1,205.55 | 6.68% | 97,000 |
| Feb 26, 2026 | 1,133.00 | 1,160.00 | 1,128.00 | 1,138.00 | 1,130.08 | -1.39% | 24,700 |
| Feb 25, 2026 | 1,105.00 | 1,176.00 | 1,105.00 | 1,154.00 | 1,145.97 | 5.58% | 110,800 |
| Feb 24, 2026 | 1,108.00 | 1,114.00 | 1,080.00 | 1,093.00 | 1,085.39 | -0.82% | 56,100 |
| Feb 20, 2026 | 1,133.00 | 1,146.00 | 1,101.00 | 1,102.00 | 1,094.33 | -3.59% | 92,300 |
| Feb 19, 2026 | 1,140.00 | 1,165.00 | 1,122.00 | 1,143.00 | 1,135.05 | 0.18% | 88,300 |
| Feb 18, 2026 | 1,167.00 | 1,168.00 | 1,125.00 | 1,141.00 | 1,133.06 | -1.38% | 49,700 |
| Feb 17, 2026 | 1,138.00 | 1,174.00 | 1,113.00 | 1,157.00 | 1,148.95 | 3.86% | 88,000 |
| Feb 16, 2026 | 1,164.00 | 1,211.00 | 1,089.00 | 1,114.00 | 1,106.25 | -13.24% | 366,100 |
| Feb 13, 2026 | 1,284.00 | 1,332.00 | 1,249.00 | 1,284.00 | 1,275.07 | -1.23% | 151,100 |
| Feb 12, 2026 | 1,268.00 | 1,300.00 | 1,258.00 | 1,300.00 | 1,290.95 | 3.42% | 129,000 |
| Feb 10, 2026 | 1,227.00 | 1,270.00 | 1,212.00 | 1,257.00 | 1,248.25 | 4.49% | 72,300 |
| Feb 9, 2026 | 1,207.00 | 1,238.00 | 1,187.00 | 1,203.00 | 1,194.63 | 1.52% | 79,700 |
| Feb 6, 2026 | 1,155.00 | 1,202.00 | 1,141.00 | 1,185.00 | 1,176.75 | 3.22% | 60,400 |
| Feb 5, 2026 | 1,138.00 | 1,158.00 | 1,137.00 | 1,148.00 | 1,140.01 | 0.97% | 20,000 |
| Feb 4, 2026 | 1,111.00 | 1,150.00 | 1,111.00 | 1,137.00 | 1,129.09 | -0.35% | 50,800 |
| Feb 3, 2026 | 1,092.00 | 1,160.00 | 1,087.00 | 1,141.00 | 1,133.06 | 5.45% | 102,500 |
| Feb 2, 2026 | 1,105.00 | 1,126.00 | 1,075.00 | 1,082.00 | 1,074.47 | -3.13% | 57,500 |
| Jan 30, 2026 | 1,112.00 | 1,133.00 | 1,101.00 | 1,117.00 | 1,109.23 | 1.73% | 43,400 |
| Jan 29, 2026 | 1,145.00 | 1,146.00 | 1,080.00 | 1,098.00 | 1,090.36 | -4.02% | 105,900 |
| Jan 28, 2026 | 1,188.00 | 1,189.00 | 1,141.00 | 1,144.00 | 1,136.04 | -3.95% | 63,000 |
| Jan 27, 2026 | 1,215.00 | 1,230.00 | 1,191.00 | 1,191.00 | 1,182.71 | -3.09% | 95,200 |
| Jan 26, 2026 | 1,255.00 | 1,278.00 | 1,219.00 | 1,229.00 | 1,220.45 | -2.07% | 75,800 |
| Jan 23, 2026 | 1,266.00 | 1,309.00 | 1,255.00 | 1,255.00 | 1,246.27 | -1.49% | 56,100 |
| Jan 22, 2026 | 1,260.00 | 1,280.00 | 1,243.00 | 1,274.00 | 1,265.14 | 1.11% | 39,900 |
| Jan 21, 2026 | 1,234.00 | 1,278.00 | 1,230.00 | 1,260.00 | 1,251.23 | -0.32% | 42,800 |
| Jan 20, 2026 | 1,290.00 | 1,295.00 | 1,245.00 | 1,264.00 | 1,255.20 | -1.86% | 76,800 |
| Jan 19, 2026 | 1,291.00 | 1,328.00 | 1,275.00 | 1,288.00 | 1,279.04 | -1.38% | 157,900 |
| Jan 16, 2026 | 1,234.00 | 1,312.00 | 1,234.00 | 1,306.00 | 1,296.91 | 4.56% | 138,500 |
| Jan 15, 2026 | 1,256.00 | 1,301.00 | 1,240.00 | 1,249.00 | 1,240.31 | -0.08% | 114,900 |
| Jan 14, 2026 | 1,126.00 | 1,255.00 | 1,126.00 | 1,250.00 | 1,241.30 | 10.72% | 156,800 |
| Jan 13, 2026 | 1,022.00 | 1,150.00 | 1,022.00 | 1,129.00 | 1,121.14 | 10.69% | 188,200 |
| Jan 9, 2026 | 1,027.00 | 1,027.00 | 1,011.00 | 1,020.00 | 1,012.90 | -0.58% | 40,600 |
| Jan 8, 2026 | 1,036.00 | 1,042.00 | 1,018.00 | 1,026.00 | 1,018.86 | -1.16% | 39,100 |
| Jan 7, 2026 | 1,045.00 | 1,048.00 | 1,032.00 | 1,038.00 | 1,030.78 | -0.67% | 32,200 |
| Jan 6, 2026 | 1,060.00 | 1,060.00 | 1,037.00 | 1,045.00 | 1,037.73 | -0.19% | 38,700 |
| Jan 5, 2026 | 1,077.00 | 1,077.00 | 1,041.00 | 1,047.00 | 1,039.71 | -2.79% | 59,300 |
| Dec 30, 2025 | 1,077.00 | 1,086.00 | 1,071.00 | 1,077.00 | 1,069.51 | 0.65% | 23,300 |
| Dec 29, 2025 | 1,066.00 | 1,075.00 | 1,062.00 | 1,070.00 | 1,062.55 | 0.47% | 24,800 |
| Dec 26, 2025 | 1,078.00 | 1,078.00 | 1,058.00 | 1,065.00 | 1,057.59 | 0.28% | 37,200 |
| Dec 25, 2025 | 1,041.00 | 1,062.00 | 1,040.00 | 1,062.00 | 1,054.61 | 2.12% | 52,700 |
| Dec 24, 2025 | 1,066.00 | 1,066.00 | 1,037.00 | 1,040.00 | 1,032.76 | -1.14% | 32,500 |
| Dec 23, 2025 | 1,058.00 | 1,074.00 | 1,043.00 | 1,052.00 | 1,044.68 | -1.22% | 53,600 |
| Dec 22, 2025 | 1,024.00 | 1,074.00 | 1,024.00 | 1,065.00 | 1,057.59 | 4.21% | 113,600 |
| Dec 19, 2025 | 991.00 | 1,023.00 | 991.00 | 1,022.00 | 1,014.89 | 2.82% | 41,100 |
| Dec 18, 2025 | 1,008.00 | 1,008.00 | 991.00 | 994.00 | 987.08 | -1.19% | 25,100 |
| Dec 17, 2025 | 1,002.00 | 1,020.00 | 990.00 | 1,006.00 | 999.00 | -0.69% | 62,800 |
| Dec 16, 2025 | 1,037.00 | 1,037.00 | 997.00 | 1,013.00 | 1,005.95 | -2.22% | 61,200 |
| Dec 15, 2025 | 1,015.00 | 1,038.00 | 1,015.00 | 1,036.00 | 1,028.79 | 0.97% | 47,600 |
| Dec 12, 2025 | 1,011.00 | 1,030.00 | 1,009.00 | 1,026.00 | 1,018.86 | 1.99% | 35,100 |
| Dec 11, 2025 | 1,043.00 | 1,043.00 | 1,000.00 | 1,006.00 | 999.00 | -2.90% | 71,800 |
| Dec 10, 2025 | 1,011.00 | 1,040.00 | 1,001.00 | 1,036.00 | 1,028.79 | 4.02% | 56,600 |
| Dec 9, 2025 | 1,035.00 | 1,035.00 | 991.00 | 996.00 | 989.07 | -3.39% | 154,200 |
| Dec 8, 2025 | 1,008.00 | 1,034.00 | 1,007.00 | 1,031.00 | 1,023.83 | 3.62% | 33,900 |
| Dec 5, 2025 | 1,009.00 | 1,016.00 | 988.00 | 995.00 | 988.08 | -0.70% | 105,900 |
| Dec 4, 2025 | 1,003.00 | 1,009.00 | 984.00 | 1,002.00 | 995.03 | -0.10% | 80,800 |
| Dec 3, 2025 | 1,005.00 | 1,019.00 | 988.00 | 1,003.00 | 996.02 | -0.50% | 74,400 |
| Dec 2, 2025 | 1,030.00 | 1,046.00 | 1,008.00 | 1,008.00 | 1,000.99 | -2.14% | 62,400 |
| Dec 1, 2025 | 1,048.00 | 1,048.00 | 1,008.00 | 1,030.00 | 1,022.83 | -0.39% | 102,800 |