Yuasa Trading Co., Ltd. (TYO:8074)
Japan
· Delayed Price · Currency is JPY 5,950.00
-240.00 (-3.88%)
At close: Mar 9, 2026
Yuasa Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6,150.00 | 6,210.00 | 6,100.00 | 6,190.00 | 6,190.00 | -0.96% | 21,500 |
| Mar 5, 2026 | 6,260.00 | 6,370.00 | 6,160.00 | 6,250.00 | 6,250.00 | 1.79% | 36,200 |
| Mar 4, 2026 | 6,280.00 | 6,320.00 | 6,030.00 | 6,140.00 | 6,140.00 | -3.76% | 55,000 |
| Mar 3, 2026 | 6,450.00 | 6,540.00 | 6,380.00 | 6,380.00 | 6,380.00 | -2.60% | 47,000 |
| Mar 2, 2026 | 6,380.00 | 6,570.00 | 6,360.00 | 6,550.00 | 6,550.00 | 1.08% | 44,800 |
| Feb 27, 2026 | 6,390.00 | 6,520.00 | 6,380.00 | 6,480.00 | 6,480.00 | 2.21% | 38,700 |
| Feb 26, 2026 | 6,430.00 | 6,440.00 | 6,330.00 | 6,340.00 | 6,340.00 | -0.63% | 30,100 |
| Feb 25, 2026 | 6,420.00 | 6,450.00 | 6,320.00 | 6,380.00 | 6,380.00 | 0.63% | 44,500 |
| Feb 24, 2026 | 6,270.00 | 6,350.00 | 6,160.00 | 6,340.00 | 6,340.00 | 1.93% | 35,100 |
| Feb 20, 2026 | 6,160.00 | 6,250.00 | 6,160.00 | 6,220.00 | 6,220.00 | -0.16% | 29,500 |
| Feb 19, 2026 | 6,180.00 | 6,260.00 | 6,170.00 | 6,230.00 | 6,230.00 | 1.30% | 33,600 |
| Feb 18, 2026 | 6,120.00 | 6,180.00 | 6,060.00 | 6,150.00 | 6,150.00 | 1.32% | 36,600 |
| Feb 17, 2026 | 6,060.00 | 6,120.00 | 6,010.00 | 6,070.00 | 6,070.00 | 0.33% | 39,200 |
| Feb 16, 2026 | 5,950.00 | 6,060.00 | 5,900.00 | 6,050.00 | 6,050.00 | 0.17% | 36,700 |
| Feb 13, 2026 | 6,340.00 | 6,340.00 | 6,040.00 | 6,040.00 | 6,040.00 | -3.67% | 37,100 |
| Feb 12, 2026 | 6,190.00 | 6,340.00 | 6,180.00 | 6,270.00 | 6,270.00 | 1.29% | 60,500 |
| Feb 10, 2026 | 6,060.00 | 6,200.00 | 6,020.00 | 6,190.00 | 6,190.00 | 3.00% | 38,400 |
| Feb 9, 2026 | 6,120.00 | 6,120.00 | 5,990.00 | 6,010.00 | 6,010.00 | -0.50% | 24,600 |
| Feb 6, 2026 | 5,990.00 | 6,040.00 | 5,950.00 | 6,040.00 | 6,040.00 | 1.17% | 24,000 |
| Feb 5, 2026 | 5,960.00 | 6,020.00 | 5,940.00 | 5,970.00 | 5,970.00 | 1.19% | 41,100 |
| Feb 4, 2026 | 5,760.00 | 5,930.00 | 5,760.00 | 5,900.00 | 5,900.00 | 2.43% | 36,800 |
| Feb 3, 2026 | 5,690.00 | 5,790.00 | 5,670.00 | 5,760.00 | 5,760.00 | 1.95% | 26,200 |
| Feb 2, 2026 | 5,660.00 | 5,760.00 | 5,650.00 | 5,650.00 | 5,650.00 | -0.18% | 31,000 |
| Jan 30, 2026 | 5,670.00 | 5,710.00 | 5,620.00 | 5,660.00 | 5,660.00 | 0.53% | 25,700 |
| Jan 29, 2026 | 5,520.00 | 5,670.00 | 5,520.00 | 5,630.00 | 5,630.00 | 0.54% | 23,100 |
| Jan 28, 2026 | 5,630.00 | 5,680.00 | 5,560.00 | 5,600.00 | 5,600.00 | -1.75% | 37,500 |
| Jan 27, 2026 | 5,700.00 | 5,720.00 | 5,610.00 | 5,700.00 | 5,700.00 | -0.87% | 42,300 |
| Jan 26, 2026 | 5,830.00 | 5,840.00 | 5,750.00 | 5,750.00 | 5,750.00 | -2.21% | 42,900 |
| Jan 23, 2026 | 5,850.00 | 5,990.00 | 5,850.00 | 5,880.00 | 5,880.00 | 0.86% | 38,800 |
| Jan 22, 2026 | 5,660.00 | 5,920.00 | 5,650.00 | 5,830.00 | 5,830.00 | 3.92% | 71,000 |
| Jan 21, 2026 | 5,550.00 | 5,650.00 | 5,530.00 | 5,610.00 | 5,610.00 | 0.54% | 21,200 |
| Jan 20, 2026 | 5,650.00 | 5,650.00 | 5,580.00 | 5,580.00 | 5,580.00 | -1.24% | 19,600 |
| Jan 19, 2026 | 5,740.00 | 5,760.00 | 5,650.00 | 5,650.00 | 5,650.00 | -1.22% | 28,100 |
| Jan 16, 2026 | 5,610.00 | 5,730.00 | 5,600.00 | 5,720.00 | 5,720.00 | 1.42% | 25,200 |
| Jan 15, 2026 | 5,570.00 | 5,650.00 | 5,570.00 | 5,640.00 | 5,640.00 | 0.89% | 19,200 |
| Jan 14, 2026 | 5,560.00 | 5,630.00 | 5,560.00 | 5,590.00 | 5,590.00 | 0.90% | 26,800 |
| Jan 13, 2026 | 5,560.00 | 5,560.00 | 5,490.00 | 5,540.00 | 5,540.00 | 0.54% | 34,500 |
| Jan 9, 2026 | 5,490.00 | 5,550.00 | 5,490.00 | 5,510.00 | 5,510.00 | 0.36% | 16,000 |
| Jan 8, 2026 | 5,440.00 | 5,540.00 | 5,410.00 | 5,490.00 | 5,490.00 | 0.73% | 26,400 |
| Jan 7, 2026 | 5,360.00 | 5,480.00 | 5,360.00 | 5,450.00 | 5,450.00 | 0.93% | 22,500 |
| Jan 6, 2026 | 5,370.00 | 5,440.00 | 5,370.00 | 5,400.00 | 5,400.00 | 0.75% | 29,000 |
| Jan 5, 2026 | 5,350.00 | 5,390.00 | 5,340.00 | 5,360.00 | 5,360.00 | 0.56% | 26,900 |
| Dec 30, 2025 | 5,350.00 | 5,370.00 | 5,330.00 | 5,330.00 | 5,330.00 | -0.93% | 12,100 |
| Dec 29, 2025 | 5,370.00 | 5,380.00 | 5,320.00 | 5,380.00 | 5,380.00 | 0.19% | 25,100 |
| Dec 26, 2025 | 5,380.00 | 5,390.00 | 5,330.00 | 5,370.00 | 5,370.00 | -0.19% | 10,900 |
| Dec 25, 2025 | 5,400.00 | 5,400.00 | 5,370.00 | 5,380.00 | 5,380.00 | -0.19% | 21,400 |
| Dec 24, 2025 | 5,390.00 | 5,410.00 | 5,360.00 | 5,390.00 | 5,390.00 | 0.37% | 16,900 |
| Dec 23, 2025 | 5,350.00 | 5,400.00 | 5,350.00 | 5,370.00 | 5,370.00 | 0.37% | 13,400 |
| Dec 22, 2025 | 5,400.00 | 5,400.00 | 5,350.00 | 5,350.00 | 5,350.00 | -0.19% | 11,100 |
| Dec 19, 2025 | 5,320.00 | 5,380.00 | 5,310.00 | 5,360.00 | 5,360.00 | 1.32% | 41,200 |
| Dec 18, 2025 | 5,210.00 | 5,320.00 | 5,210.00 | 5,290.00 | 5,290.00 | 1.73% | 19,000 |
| Dec 17, 2025 | 5,250.00 | 5,280.00 | 5,190.00 | 5,200.00 | 5,200.00 | -0.57% | 17,000 |
| Dec 16, 2025 | 5,310.00 | 5,310.00 | 5,220.00 | 5,230.00 | 5,230.00 | -1.51% | 21,200 |
| Dec 15, 2025 | 5,300.00 | 5,320.00 | 5,260.00 | 5,310.00 | 5,310.00 | 0.19% | 18,400 |
| Dec 12, 2025 | 5,300.00 | 5,310.00 | 5,250.00 | 5,300.00 | 5,300.00 | 1.53% | 24,200 |
| Dec 11, 2025 | 5,300.00 | 5,300.00 | 5,170.00 | 5,220.00 | 5,220.00 | -1.51% | 27,200 |
| Dec 10, 2025 | 5,350.00 | 5,350.00 | 5,270.00 | 5,300.00 | 5,300.00 | -0.38% | 51,000 |
| Dec 9, 2025 | 5,360.00 | 5,360.00 | 5,280.00 | 5,320.00 | 5,320.00 | 0.38% | 35,800 |
| Dec 8, 2025 | 5,270.00 | 5,380.00 | 5,270.00 | 5,300.00 | 5,300.00 | 0.95% | 49,700 |
| Dec 5, 2025 | 5,260.00 | 5,290.00 | 5,210.00 | 5,250.00 | 5,250.00 | -0.38% | 20,100 |
| Dec 4, 2025 | 5,260.00 | 5,320.00 | 5,250.00 | 5,270.00 | 5,270.00 | 0.57% | 24,600 |
| Dec 3, 2025 | 5,240.00 | 5,300.00 | 5,180.00 | 5,240.00 | 5,240.00 | 0.38% | 40,000 |
| Dec 2, 2025 | 5,310.00 | 5,310.00 | 5,210.00 | 5,220.00 | 5,220.00 | -1.88% | 18,200 |
| Dec 1, 2025 | 5,460.00 | 5,460.00 | 5,320.00 | 5,320.00 | 5,320.00 | -1.85% | 21,400 |
| Nov 28, 2025 | 5,320.00 | 5,420.00 | 5,320.00 | 5,420.00 | 5,420.00 | 2.07% | 25,000 |
| Nov 27, 2025 | 5,300.00 | 5,330.00 | 5,290.00 | 5,310.00 | 5,310.00 | 0.38% | 18,000 |
| Nov 26, 2025 | 5,230.00 | 5,290.00 | 5,230.00 | 5,290.00 | 5,290.00 | 1.15% | 44,800 |
| Nov 25, 2025 | 5,240.00 | 5,270.00 | 5,180.00 | 5,230.00 | 5,230.00 | - | 22,900 |
| Nov 21, 2025 | 5,120.00 | 5,230.00 | 5,120.00 | 5,230.00 | 5,230.00 | 2.55% | 32,500 |
| Nov 20, 2025 | 5,090.00 | 5,140.00 | 5,090.00 | 5,100.00 | 5,100.00 | 0.39% | 12,600 |
| Nov 19, 2025 | 5,110.00 | 5,170.00 | 5,050.00 | 5,080.00 | 5,080.00 | -1.74% | 39,500 |
| Nov 18, 2025 | 5,150.00 | 5,190.00 | 5,140.00 | 5,170.00 | 5,170.00 | -0.58% | 15,400 |
| Nov 17, 2025 | 5,220.00 | 5,250.00 | 5,130.00 | 5,200.00 | 5,200.00 | 0.78% | 26,200 |
| Nov 14, 2025 | 5,240.00 | 5,280.00 | 5,110.00 | 5,160.00 | 5,160.00 | -1.90% | 38,900 |
| Nov 13, 2025 | 5,200.00 | 5,290.00 | 5,200.00 | 5,260.00 | 5,260.00 | 0.19% | 15,100 |
| Nov 12, 2025 | 5,190.00 | 5,280.00 | 5,130.00 | 5,250.00 | 5,250.00 | 1.35% | 22,600 |
| Nov 11, 2025 | 5,190.00 | 5,210.00 | 5,130.00 | 5,180.00 | 5,180.00 | -0.19% | 15,000 |
| Nov 10, 2025 | 5,170.00 | 5,200.00 | 5,120.00 | 5,190.00 | 5,190.00 | 1.17% | 20,800 |
| Nov 7, 2025 | 5,100.00 | 5,150.00 | 5,090.00 | 5,130.00 | 5,130.00 | 0.59% | 13,700 |
| Nov 6, 2025 | 5,100.00 | 5,170.00 | 5,080.00 | 5,100.00 | 5,100.00 | 1.39% | 23,500 |
| Nov 5, 2025 | 4,990.00 | 5,050.00 | 4,850.00 | 5,030.00 | 5,030.00 | 0.20% | 46,400 |
| Nov 4, 2025 | 4,975.00 | 5,050.00 | 4,970.00 | 5,020.00 | 5,020.00 | - | 21,800 |
| Oct 31, 2025 | 5,100.00 | 5,100.00 | 4,965.00 | 5,020.00 | 5,020.00 | -0.20% | 33,800 |
| Oct 30, 2025 | 5,050.00 | 5,070.00 | 5,000.00 | 5,030.00 | 5,030.00 | 0.40% | 40,600 |
| Oct 29, 2025 | 5,140.00 | 5,140.00 | 4,995.00 | 5,010.00 | 5,010.00 | -2.53% | 24,800 |
| Oct 28, 2025 | 5,330.00 | 5,330.00 | 5,120.00 | 5,140.00 | 5,140.00 | -3.93% | 28,700 |
| Oct 27, 2025 | 5,320.00 | 5,350.00 | 5,300.00 | 5,350.00 | 5,350.00 | 1.33% | 24,100 |
| Oct 24, 2025 | 5,260.00 | 5,280.00 | 5,240.00 | 5,280.00 | 5,280.00 | 0.38% | 13,700 |
| Oct 23, 2025 | 5,190.00 | 5,280.00 | 5,190.00 | 5,260.00 | 5,260.00 | 0.57% | 20,100 |
| Oct 22, 2025 | 5,220.00 | 5,260.00 | 5,160.00 | 5,230.00 | 5,230.00 | 0.58% | 25,300 |
| Oct 21, 2025 | 5,220.00 | 5,240.00 | 5,150.00 | 5,200.00 | 5,200.00 | - | 45,900 |
| Oct 20, 2025 | 5,170.00 | 5,200.00 | 5,140.00 | 5,200.00 | 5,200.00 | 1.96% | 16,600 |
| Oct 17, 2025 | 5,110.00 | 5,130.00 | 5,090.00 | 5,100.00 | 5,100.00 | -0.20% | 12,500 |
| Oct 16, 2025 | 5,150.00 | 5,150.00 | 5,060.00 | 5,110.00 | 5,110.00 | -0.20% | 15,500 |
| Oct 15, 2025 | 5,130.00 | 5,140.00 | 5,090.00 | 5,120.00 | 5,120.00 | 1.19% | 28,200 |
| Oct 14, 2025 | 5,040.00 | 5,100.00 | 5,010.00 | 5,060.00 | 5,060.00 | -0.20% | 38,100 |
| Oct 10, 2025 | 5,070.00 | 5,110.00 | 5,050.00 | 5,070.00 | 5,070.00 | -1.93% | 41,500 |
| Oct 9, 2025 | 5,130.00 | 5,170.00 | 5,080.00 | 5,170.00 | 5,170.00 | 1.57% | 32,200 |
| Oct 8, 2025 | 5,050.00 | 5,140.00 | 5,050.00 | 5,090.00 | 5,090.00 | 0.79% | 35,800 |
| Oct 7, 2025 | 5,020.00 | 5,090.00 | 5,020.00 | 5,050.00 | 5,050.00 | 0.60% | 30,600 |