Tokyo - Delayed Quote
JPY
Yushin Company (6482.T)
628.00
-8.00
(-1.26%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
641.00
646.00
635.00
636.00
636.00
54,400
Oct 30, 2026
646.00
654.00
634.00
645.00
645.00
142,900
Oct 29, 2026
654.00
658.00
642.00
642.00
642.00
421,000
Oct 28, 2026
662.00
665.00
653.00
653.00
653.00
72,000
Oct 27, 2026
659.00
660.00
654.00
657.00
657.00
52,700
Oct 26, 2026
657.00
661.00
650.00
652.00
652.00
94,600
Oct 23, 2026
670.00
671.00
652.00
664.00
664.00
109,800
Oct 22, 2026
669.00
673.00
666.00
666.00
666.00
64,600
Oct 21, 2026
679.00
680.00
662.00
666.00
666.00
70,200
Oct 20, 2026
676.00
677.00
667.00
670.00
670.00
98,800
Oct 19, 2026
691.00
691.00
671.00
676.00
676.00
91,600
Oct 16, 2026
676.00
685.00
676.00
681.00
681.00
126,000
Oct 15, 2026
680.00
684.00
653.00
655.00
655.00
594,000
Oct 14, 2026
703.00
703.00
689.00
689.00
689.00
63,400
Oct 13, 2026
692.00
701.00
687.00
698.00
698.00
62,300
Oct 9, 2026
671.00
699.00
671.00
698.00
698.00
103,200
Oct 8, 2026
688.00
689.00
671.00
671.00
671.00
119,700
Oct 7, 2026
706.00
718.00
696.00
700.00
700.00
98,400
Oct 6, 2026
707.00
719.00
704.00
716.00
716.00
61,700
Oct 5, 2026
709.00
714.00
707.00
712.00
712.00
66,800
Oct 2, 2026
715.00
719.00
709.00
709.00
709.00
50,200
Oct 1, 2026
715.00
728.00
715.00
721.00
721.00
74,500
Sep 30, 2026
714.00
728.00
712.00
721.00
721.00
104,500
Sep 29, 2026
715.00
720.00
708.00
711.00
711.00
82,200
Sep 28, 2026
717.00
733.00
717.00
728.00
728.00
81,300
Sep 25, 2026
721.00
725.00
716.00
719.00
719.00
55,100
Sep 24, 2026
706.00
726.00
706.00
724.00
724.00
109,300
Sep 18, 2026
706.00
736.00
704.00
705.00
705.00
663,500
Sep 17, 2026
708.00
719.00
707.00
716.00
716.00
75,400
Sep 16, 2026
697.00
718.00
697.00
708.00
708.00
65,200
Sep 15, 2026
691.00
702.00
690.00
697.00
697.00
49,500
Sep 14, 2026
690.00
697.00
690.00
696.00
696.00
54,100
Sep 11, 2026
683.00
701.00
679.00
700.00
700.00
88,500
Sep 10, 2026
698.00
698.00
689.00
697.00
697.00
92,500
Sep 9, 2026
703.00
708.00
698.00
699.00
699.00
63,700
Sep 8, 2026
720.00
722.00
705.00
705.00
705.00
52,700
Sep 7, 2026
727.00
733.00
721.00
724.00
724.00
60,500
Sep 4, 2026
717.00
731.00
714.00
728.00
728.00
60,800
Sep 3, 2026
725.00
732.00
719.00
724.00
724.00
43,900
Sep 2, 2026
737.00
749.00
724.00
725.00
725.00
85,400
Sep 1, 2026
741.00
748.00
737.00
748.00
748.00
50,600
Aug 31, 2026
723.00
748.00
723.00
745.00
745.00
120,300
Aug 28, 2026
722.00
734.00
721.00
721.00
721.00
46,000
Aug 27, 2026
730.00
737.00
724.00
724.00
724.00
43,700
Aug 26, 2026
728.00
735.00
725.00
735.00
735.00
33,300
Aug 25, 2026
730.00
733.00
723.00
733.00
733.00
36,100
Aug 24, 2026
735.00
740.00
728.00
729.00
729.00
42,000
Aug 21, 2026
724.00
733.00
720.00
733.00
733.00
44,900
Aug 20, 2026
715.00
739.00
707.00
734.00
734.00
85,600
Aug 19, 2026
725.00
728.00
711.00
715.00
715.00
50,200
Aug 18, 2026
743.00
743.00
733.00
739.00
739.00
30,500
Aug 17, 2026
725.00
741.00
723.00
741.00
741.00
85,200
Aug 14, 2026
697.00
730.00
692.00
727.00
727.00
107,800
Aug 13, 2026
702.00
709.00
698.00
700.00
700.00
90,100
Aug 12, 2026
705.00
713.00
690.00
713.00
713.00
80,000
Aug 10, 2026
701.00
733.00
700.00
725.00
725.00
118,200
Aug 7, 2026
685.00
694.00
675.00
691.00
691.00
85,000
Aug 6, 2026
684.00
688.00
681.00
682.00
682.00
43,100
Aug 5, 2026
682.00
687.00
677.00
684.00
684.00
54,500
Aug 4, 2026
662.00
681.00
654.00
679.00
679.00
79,800
Aug 3, 2026
668.00
668.00
652.00
663.00
663.00
58,100
Jul 31, 2026
684.00
694.00
668.00
668.00
668.00
101,600
Jul 30, 2026
660.00
678.00
660.00
674.00
674.00
71,500
Jul 29, 2026
669.00
671.00
659.00
666.00
666.00
64,200
Jul 28, 2026
686.00
686.00
664.00
669.00
669.00
84,100
Jul 27, 2026
694.00
695.00
685.00
695.00
695.00
50,900
Jul 24, 2026
691.00
694.00
683.00
688.00
688.00
63,300
Jul 23, 2026
690.00
694.00
685.00
691.00
691.00
23,400
Jul 22, 2026
695.00
697.00
682.00
682.00
682.00
40,200
Jul 21, 2026
676.00
695.00
676.00
689.00
689.00
66,200
Jul 17, 2026
671.00
678.00
657.00
676.00
676.00
98,600
Jul 16, 2026
674.00
675.00
665.00
666.00
666.00
30,800
Jul 15, 2026
665.00
671.00
665.00
669.00
669.00
41,600
Jul 14, 2026
671.00
674.00
661.00
664.00
664.00
91,500
Jul 13, 2026
683.00
689.00
671.00
671.00
671.00
51,600
Jul 10, 2026
683.00
691.00
678.00
681.00
681.00
51,300
Jul 9, 2026
687.00
693.00
673.00
675.00
675.00
74,800
Jul 8, 2026
702.00
702.00
691.00
691.00
691.00
36,900
Jul 7, 2026
700.00
708.00
694.00
698.00
698.00
40,200
Jul 6, 2026
696.00
716.00
696.00
700.00
700.00
73,400
Jul 3, 2026
690.00
693.00
683.00
686.00
686.00
73,400
Jul 2, 2026
694.00
709.00
688.00
693.00
693.00
117,900
Jul 1, 2026
689.00
700.00
689.00
698.00
698.00
73,500
Jun 30, 2026
702.00
702.00
686.00
688.00
688.00
64,700
Jun 29, 2026
705.00
713.00
703.00
703.00
703.00
85,300
Jun 26, 2026
720.00
720.00
699.00
705.00
705.00
66,000
Jun 25, 2026
715.00
721.00
707.00
715.00
715.00
28,100
Jun 24, 2026
726.00
726.00
706.00
706.00
706.00
45,000
Jun 23, 2026
746.00
746.00
733.00
736.00
736.00
27,600
Jun 22, 2026
737.00
755.00
732.00
740.00
740.00
56,800
Jun 19, 2026
752.00
754.00
732.00
734.00
734.00
45,300
Jun 18, 2026
771.00
785.00
741.00
741.00
741.00
69,700
Jun 17, 2026
714.00
780.00
714.00
770.00
770.00
155,300
Jun 16, 2026
697.00
713.00
687.00
713.00
713.00
83,600
Jun 15, 2026
687.00
704.00
680.00
700.00
700.00
48,700
Jun 12, 2026
677.00
684.00
673.00
677.00
677.00
52,000
Jun 11, 2026
667.00
675.00
659.00
672.00
672.00
64,400
Jun 10, 2026
680.00
689.00
665.00
668.00
668.00
53,500
Jun 9, 2026
656.00
691.00
656.00
689.00
689.00
92,000
Jun 8, 2026
667.00
667.00
646.00
659.00
659.00
76,000
Jun 5, 2026
671.00
673.00
657.00
672.00
672.00
54,000
Jun 4, 2026
653.00
671.00
648.00
665.00
665.00
77,800
Jun 3, 2026
638.00
662.00
638.00
658.00
658.00
62,800
Jun 2, 2026
658.00
658.00
638.00
646.00
646.00
118,300
Jun 1, 2026
670.00
685.00
661.00
661.00
661.00
106,500
May 29, 2026
672.00
678.00
666.00
667.00
667.00
86,300
May 28, 2026
664.00
681.00
655.00
677.00
677.00
120,700
May 27, 2026
666.00
678.00
657.00
670.00
670.00
145,300
May 26, 2026
705.00
713.00
658.00
659.00
659.00
162,700
May 25, 2026
722.00
722.00
709.00
710.00
710.00
50,700
May 22, 2026
703.00
721.00
703.00
721.00
721.00
94,600
May 21, 2026
714.00
714.00
705.00
707.00
707.00
40,700
May 20, 2026
708.00
712.00
705.00
708.00
708.00
110,300
May 19, 2026
720.00
736.00
706.00
712.00
712.00
99,100
May 18, 2026
730.00
746.00
711.00
720.00
720.00
77,200
May 15, 2026
755.00
755.00
730.00
734.00
734.00
57,900
May 14, 2026
725.00
756.00
720.00
754.00
754.00
82,400
May 13, 2026
724.00
735.00
724.00
731.00
731.00
50,300
May 12, 2026
713.00
744.00
710.00
724.00
724.00
154,200
May 11, 2026
693.00
703.00
678.00
701.00
701.00
103,600
May 8, 2026
680.00
686.00
674.00
683.00
683.00
47,200
May 7, 2026
685.00
695.00
683.00
690.00
690.00
74,100
May 1, 2026
664.00
681.00
663.00
681.00
681.00
68,900
Apr 30, 2026
659.00
669.00
658.00
667.00
667.00
53,200
Apr 28, 2026
662.00
669.00
656.00
669.00
669.00
59,500
Apr 27, 2026
656.00
663.00
651.00
658.00
658.00
104,400
Apr 24, 2026
667.00
672.00
656.00
659.00
659.00
40,500
Apr 23, 2026
670.00
671.00
655.00
659.00
659.00
65,500
Apr 22, 2026
675.00
680.00
668.00
671.00
671.00
35,500
Apr 21, 2026
678.00
685.00
677.00
678.00
678.00
41,300
Apr 20, 2026
673.00
680.00
669.00
676.00
676.00
28,200
Apr 17, 2026
678.00
678.00
670.00
671.00
671.00
40,200
Apr 16, 2026
685.00
685.00
676.00
678.00
678.00
33,900
Apr 15, 2026
689.00
689.00
673.00
680.00
680.00
32,400
Apr 14, 2026
678.00
686.00
677.00
679.00
679.00
41,900
Apr 13, 2026
679.00
686.00
672.00
676.00
676.00
38,200
Apr 10, 2026
686.00
688.00
678.00
679.00
679.00
54,500
Apr 9, 2026
698.00
698.00
680.00
680.00
680.00
55,900
Apr 8, 2026
699.00
700.00
689.00
695.00
695.00
70,200
Apr 7, 2026
680.00
692.00
679.00
689.00
689.00
37,400
Apr 6, 2026
671.00
680.00
668.00
680.00
680.00
39,700
Apr 3, 2026
672.00
675.00
665.00
669.00
669.00
15,800
Apr 2, 2026
678.00
681.00
662.00
672.00
672.00
44,700
Apr 1, 2026
674.00
679.00
668.00
673.00
673.00
137,800
Mar 31, 2026
653.00
670.00
653.00
661.00
661.00
111,200
Mar 30, 2026
10
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
672.00
672.00
652.00
657.00
657.00
78,500
Mar 27, 2026
684.00
692.00
684.00
689.00
679.00
108,900
Mar 26, 2026
697.00
701.00
684.00
693.00
682.94
62,500
Mar 25, 2026
689.00
696.00
688.00
696.00
685.90
88,800
Mar 24, 2026
679.00
687.00
675.00
679.00
669.15
60,800
Mar 23, 2026
650.00
682.00
647.00
670.00
660.28
239,100
Mar 19, 2026
708.00
708.00
672.00
672.00
662.25
242,600
Mar 18, 2026
720.00
726.00
713.00
719.00
708.56
56,000
Mar 17, 2026
701.00
720.00
701.00
720.00
709.55
50,500
Mar 16, 2026
712.00
712.00
695.00
700.00
689.84
70,800
Mar 13, 2026
689.00
718.00
689.00
712.00
701.67
147,500
Mar 12, 2026
710.00
710.00
696.00
699.00
688.85
46,300
Mar 11, 2026
714.00
717.00
708.00
708.00
697.72
49,200
Mar 10, 2026
693.00
712.00
691.00
706.00
695.75
58,000
Mar 9, 2026
681.00
684.00
661.00
683.00
673.09
172,100
Mar 6, 2026
724.00
724.00
698.00
702.00
691.81
109,600
Mar 5, 2026
706.00
736.00
706.00
729.00
718.42
85,700
Mar 4, 2026
720.00
727.00
687.00
696.00
685.90
140,100
Mar 3, 2026
745.00
755.00
731.00
735.00
724.33
75,400
Mar 2, 2026
767.00
769.00
744.00
748.00
737.14
104,700
Feb 27, 2026
751.00
786.00
741.00
781.00
769.66
119,600
Feb 26, 2026
757.00
762.00
750.00
752.00
741.09
57,600
Feb 25, 2026
762.00
762.00
748.00
750.00
739.11
83,000
Feb 24, 2026
726.00
768.00
726.00
764.00
752.91
156,800
Feb 20, 2026
737.00
738.00
707.00
718.00
707.58
97,200
Feb 19, 2026
777.00
780.00
725.00
733.00
722.36
139,100
Feb 18, 2026
786.00
789.00
778.00
779.00
767.69
97,200
Feb 17, 2026
787.00
790.00
782.00
785.00
773.61
78,100
Feb 16, 2026
786.00
803.00
781.00
785.00
773.61
171,300
Feb 13, 2026
826.00
828.00
780.00
798.00
786.42
234,600
Feb 12, 2026
824.00
824.00
807.00
823.00
811.06
160,300
Feb 10, 2026
816.00
825.00
815.00
822.00
810.07
87,000
Feb 9, 2026
823.00
825.00
806.00
815.00
803.17
125,100
Feb 6, 2026
811.00
811.00
803.00
808.00
796.27
68,700
Feb 5, 2026
798.00
818.00
797.00
818.00
806.13
116,300
Feb 4, 2026
783.00
800.00
780.00
794.00
782.48
93,600
Feb 3, 2026
780.00
789.00
776.00
783.00
771.64
86,000
Feb 2, 2026
762.00
780.00
762.00
773.00
761.78
112,800
Jan 30, 2026
758.00
766.00
756.00
761.00
749.96
52,400
Jan 29, 2026
757.00
762.00
748.00
755.00
744.04
77,400
Jan 28, 2026
747.00
762.00
742.00
757.00
746.01
91,200
Jan 27, 2026
735.00
748.00
735.00
748.00
737.14
57,100
Jan 26, 2026
736.00
746.00
734.00
742.00
731.23
148,500
Jan 23, 2026
758.00
758.00
737.00
741.00
730.25
50,500
Jan 22, 2026
745.00
759.00
745.00
756.00
745.03
77,900
Jan 21, 2026
740.00
748.00
737.00
745.00
734.19
53,900
Jan 20, 2026
751.00
755.00
741.00
750.00
739.11
64,500
Jan 19, 2026
767.00
767.00
749.00
750.00
739.11
72,700
Jan 16, 2026
758.00
767.00
753.00
767.00
755.87
87,300
Jan 15, 2026
742.00
759.00
742.00
759.00
747.98
124,500
Jan 14, 2026
743.00
748.00
741.00
747.00
736.16
128,700
Jan 13, 2026
741.00
746.00
738.00
742.00
731.23
61,900
Jan 9, 2026
738.00
744.00
733.00
741.00
730.25
68,700
Jan 8, 2026
739.00
742.00
737.00
738.00
727.29
63,800
Jan 7, 2026
730.00
747.00
730.00
739.00
728.27
98,000
Jan 6, 2026
733.00
741.00
731.00
737.00
726.30
66,000
Jan 5, 2026
715.00
733.00
715.00
733.00
722.36
113,600
Dec 30, 2025
716.00
722.00
711.00
711.00
700.68
59,700
Dec 29, 2025
701.00
710.00
701.00
710.00
699.70
26,700
Dec 26, 2025
697.00
704.00
696.00
701.00
690.83
55,600
Dec 25, 2025
698.00
700.00
694.00
698.00
687.87
39,000
Dec 24, 2025
718.00
721.00
695.00
699.00
688.85
53,800
Dec 23, 2025
715.00
724.00
715.00
722.00
711.52
58,500
Dec 22, 2025
720.00
722.00
714.00
715.00
704.62
30,700
Dec 19, 2025
721.00
721.00
715.00
715.00
704.62
72,200
Dec 18, 2025
715.00
730.00
714.00
721.00
710.54
240,800
Dec 17, 2025
718.00
720.00
712.00
712.00
701.67
40,900
Dec 16, 2025
715.00
718.00
710.00
718.00
707.58
184,300
Dec 15, 2025
712.00
723.00
711.00
715.00
704.62
46,700
Dec 12, 2025
715.00
720.00
708.00
715.00
704.62
120,000
Dec 11, 2025
707.00
715.00
704.00
705.00
694.77
86,900
Dec 10, 2025
711.00
715.00
702.00
705.00
694.77
72,000
Dec 9, 2025
714.00
721.00
705.00
712.00
701.67
90,300
Dec 8, 2025
715.00
723.00
712.00
714.00
703.64
103,500
Dec 5, 2025
710.00
717.00
707.00
715.00
704.62
179,500
Dec 4, 2025
700.00
732.00
697.00
719.00
708.56
247,500
Dec 3, 2025
702.00
730.00
692.00
700.00
689.84
195,600
Dec 2, 2025
688.00
701.00
681.00
700.00
689.84
87,000
Dec 1, 2025
682.00
692.00
680.00
688.00
678.01
125,500
Nov 28, 2025
675.00
683.00
675.00
682.00
672.10
41,700
Nov 27, 2025
677.00
679.00
672.00
672.00
662.25
46,500
Nov 26, 2025
677.00
680.00
672.00
677.00
667.17
41,500
Nov 25, 2025
676.00
682.00
674.00
679.00
669.15
50,800
Nov 21, 2025
672.00
681.00
672.00
676.00
666.19
102,300
Nov 20, 2025
676.00
682.00
669.00
672.00
662.25
77,400
Nov 19, 2025
675.00
678.00
669.00
674.00
664.22
116,700
Nov 18, 2025
675.00
682.00
674.00
674.00
664.22
92,200
Nov 17, 2025
665.00
686.00
652.00
682.00
672.10
156,100
Nov 14, 2025
668.00
680.00
668.00
675.00
665.20
72,600
Nov 13, 2025
676.00
676.00
658.00
669.00
659.29
40,300
Nov 12, 2025
660.00
677.00
659.00
677.00
667.17
83,400
Nov 11, 2025
667.00
670.00
657.00
659.00
649.44
32,900
Nov 10, 2025
658.00
668.00
653.00
664.00
654.36
51,100
Nov 7, 2025
656.00
662.00
640.00
652.00
642.54
69,300
Nov 6, 2025
647.00
666.00
642.00
664.00
654.36
104,500
Nov 5, 2025
655.00
660.00
642.00
646.00
636.62
69,700
Nov 4, 2025
645.00
662.00
642.00
654.00
644.51
99,000
