Skip to main content
Yuasa Co., Ltd. (TYO:8074)
Japan flag Japan · Delayed Price · Currency is JPY
6,050.00
+70.00 (1.17%)
Apr 28, 2026, 3:30 PM JST

Yuasa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,940.006,050.005,940.006,050.006,050.001.17%39,000
Apr 27, 20266,000.006,050.005,910.005,980.005,980.001.36%36,200
Apr 24, 20265,900.005,940.005,870.005,900.005,900.000.51%23,800
Apr 23, 20265,830.005,900.005,800.005,870.005,870.000.17%36,000
Apr 22, 20265,990.006,060.005,860.005,860.005,860.00-2.50%18,100
Apr 21, 20266,080.006,130.005,970.006,010.006,010.000.50%33,900
Apr 20, 20266,060.006,060.005,970.005,980.005,980.00-0.33%16,700
Apr 17, 20266,040.006,080.005,970.006,000.006,000.00-1.32%34,400
Apr 16, 20266,210.006,210.006,070.006,080.006,080.00-0.82%37,000
Apr 15, 20266,180.006,280.006,130.006,130.006,130.00-0.81%27,300
Apr 14, 20266,270.006,320.006,160.006,180.006,180.00-0.96%26,100
Apr 13, 20266,420.006,420.006,200.006,240.006,240.00-2.35%27,800
Apr 10, 20266,460.006,470.006,350.006,390.006,390.00-43,800
Apr 9, 20266,430.006,490.006,350.006,390.006,390.000.95%39,400
Apr 8, 20266,510.006,540.006,310.006,330.006,330.001.44%47,800
Apr 7, 20266,200.006,260.006,170.006,240.006,240.000.97%44,800
Apr 6, 20266,120.006,230.006,120.006,180.006,180.00-18,000
Apr 3, 20266,080.006,210.006,080.006,180.006,180.001.64%31,400
Apr 2, 20266,160.006,280.006,080.006,080.006,080.00-1.46%34,900
Apr 1, 20266,050.006,220.006,030.006,170.006,170.004.58%49,900
Mar 31, 20265,900.006,020.005,890.005,900.005,900.00-0.17%52,300
Mar 30, 20265,740.005,930.005,690.005,910.005,910.00-2.31%57,900
Mar 27, 20265,950.006,050.005,950.006,050.005,936.000.83%48,700
Mar 26, 20265,970.006,020.005,930.006,000.005,886.94-21,700
Mar 25, 20266,060.006,100.005,990.006,000.005,886.942.04%41,200
Mar 24, 20265,780.005,900.005,750.005,880.005,769.204.07%46,900
Mar 23, 20265,820.005,820.005,600.005,650.005,543.54-4.56%37,800
Mar 19, 20265,990.006,030.005,920.005,920.005,808.45-2.79%48,200
Mar 18, 20265,930.006,120.005,910.006,090.005,975.254.46%42,000
Mar 17, 20265,790.005,890.005,790.005,830.005,720.150.87%22,100
Mar 16, 20265,790.005,860.005,750.005,780.005,671.09-0.17%38,000
Mar 13, 20265,710.005,930.005,710.005,790.005,680.90-0.34%52,800
Mar 12, 20266,000.006,000.005,790.005,810.005,700.52-4.28%47,400
Mar 11, 20266,140.006,180.006,070.006,070.005,955.62-0.33%40,900
Mar 10, 20266,050.006,170.006,010.006,090.005,975.252.35%40,200
Mar 9, 20265,870.006,010.005,830.005,950.005,837.88-3.88%45,000
Mar 6, 20266,150.006,210.006,100.006,190.006,073.36-0.96%21,500
Mar 5, 20266,260.006,370.006,160.006,250.006,132.231.79%36,200
Mar 4, 20266,280.006,320.006,030.006,140.006,024.30-3.76%55,000
Mar 3, 20266,450.006,540.006,380.006,380.006,259.78-2.60%47,000
Mar 2, 20266,380.006,570.006,360.006,550.006,426.581.08%44,800
Feb 27, 20266,390.006,520.006,380.006,480.006,357.902.21%38,700
Feb 26, 20266,430.006,440.006,330.006,340.006,220.54-0.63%30,100
Feb 25, 20266,420.006,450.006,320.006,380.006,259.780.63%44,500
Feb 24, 20266,270.006,350.006,160.006,340.006,220.541.93%35,100
Feb 20, 20266,160.006,250.006,160.006,220.006,102.80-0.16%29,500
Feb 19, 20266,180.006,260.006,170.006,230.006,112.611.30%33,600
Feb 18, 20266,120.006,180.006,060.006,150.006,034.121.32%36,600
Feb 17, 20266,060.006,120.006,010.006,070.005,955.620.33%39,200
Feb 16, 20265,950.006,060.005,900.006,050.005,936.000.17%36,700
Feb 13, 20266,340.006,340.006,040.006,040.005,926.19-3.67%37,100
Feb 12, 20266,190.006,340.006,180.006,270.006,151.851.29%60,500
Feb 10, 20266,060.006,200.006,020.006,190.006,073.363.00%38,400
Feb 9, 20266,120.006,120.005,990.006,010.005,896.75-0.50%24,600
Feb 6, 20265,990.006,040.005,950.006,040.005,926.191.17%24,000
Feb 5, 20265,960.006,020.005,940.005,970.005,857.511.19%41,100
Feb 4, 20265,760.005,930.005,760.005,900.005,788.832.43%36,800
Feb 3, 20265,690.005,790.005,670.005,760.005,651.461.95%26,200
Feb 2, 20265,660.005,760.005,650.005,650.005,543.54-0.18%31,000
Jan 30, 20265,670.005,710.005,620.005,660.005,553.350.53%25,700
Jan 29, 20265,520.005,670.005,520.005,630.005,523.910.54%23,100
Jan 28, 20265,630.005,680.005,560.005,600.005,494.48-1.75%37,500
Jan 27, 20265,700.005,720.005,610.005,700.005,592.60-0.87%42,300
Jan 26, 20265,830.005,840.005,750.005,750.005,641.65-2.21%42,900
Jan 23, 20265,850.005,990.005,850.005,880.005,769.200.86%38,800
Jan 22, 20265,660.005,920.005,650.005,830.005,720.153.92%71,000
Jan 21, 20265,550.005,650.005,530.005,610.005,504.290.54%21,200
Jan 20, 20265,650.005,650.005,580.005,580.005,474.86-1.24%19,600
Jan 19, 20265,740.005,760.005,650.005,650.005,543.54-1.22%28,100
Jan 16, 20265,610.005,730.005,600.005,720.005,612.221.42%25,200
Jan 15, 20265,570.005,650.005,570.005,640.005,533.730.89%19,200
Jan 14, 20265,560.005,630.005,560.005,590.005,484.670.90%26,800
Jan 13, 20265,560.005,560.005,490.005,540.005,435.610.54%34,500
Jan 9, 20265,490.005,550.005,490.005,510.005,406.180.36%24,600
Jan 8, 20265,440.005,540.005,410.005,490.005,386.550.73%26,400
Jan 7, 20265,360.005,480.005,360.005,450.005,347.310.93%22,500
Jan 6, 20265,370.005,440.005,370.005,400.005,298.250.75%29,000
Jan 5, 20265,350.005,390.005,340.005,360.005,259.000.56%26,900
Dec 30, 20255,350.005,370.005,330.005,330.005,229.57-0.93%12,100
Dec 29, 20255,370.005,380.005,320.005,380.005,278.620.19%25,100
Dec 26, 20255,380.005,390.005,330.005,370.005,268.81-0.19%10,900
Dec 25, 20255,400.005,400.005,370.005,380.005,278.62-0.19%21,400
Dec 24, 20255,390.005,410.005,360.005,390.005,288.440.37%16,900
Dec 23, 20255,350.005,400.005,350.005,370.005,268.810.37%13,400
Dec 22, 20255,400.005,400.005,350.005,350.005,249.19-0.19%11,100
Dec 19, 20255,320.005,380.005,310.005,360.005,259.001.32%41,200
Dec 18, 20255,210.005,320.005,210.005,290.005,190.321.73%19,000
Dec 17, 20255,250.005,280.005,190.005,200.005,102.02-0.57%17,000
Dec 16, 20255,310.005,310.005,220.005,230.005,131.45-1.51%21,200
Dec 15, 20255,300.005,320.005,260.005,310.005,209.940.19%18,400
Dec 12, 20255,300.005,310.005,250.005,300.005,200.131.53%24,200
Dec 11, 20255,300.005,300.005,170.005,220.005,121.64-1.51%34,300
Dec 10, 20255,350.005,350.005,270.005,300.005,200.13-0.38%51,000
Dec 9, 20255,360.005,360.005,280.005,320.005,219.760.38%35,800
Dec 8, 20255,270.005,380.005,270.005,300.005,200.130.95%49,700
Dec 5, 20255,260.005,290.005,210.005,250.005,151.07-0.38%20,100
Dec 4, 20255,260.005,320.005,250.005,270.005,170.700.57%24,600
Dec 3, 20255,240.005,300.005,180.005,240.005,141.260.38%40,000
Dec 2, 20255,310.005,310.005,210.005,220.005,121.64-1.88%18,200
Dec 1, 20255,460.005,460.005,320.005,320.005,219.76-1.85%21,400