Want to see JP:6482 full AI Analyst Report?
Yushin Precision Equipment Co., Ltd. (6482) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 646.00 | 654.00 | 634.00 | 645.00 | 645.00 | +0.47% | 142,900 | 1.58 |
| Oct 29, 2026 | 654.00 | 658.00 | 642.00 | 642.00 | 642.00 | -1.68% | 421,000 | 4.96 |
| Oct 28, 2026 | 662.00 | 665.00 | 653.00 | 653.00 | 653.00 | -0.61% | 72,000 | 0.84 |
| Oct 27, 2026 | 659.00 | 660.00 | 654.00 | 657.00 | 657.00 | +0.77% | 52,700 | 0.62 |
| Oct 26, 2026 | 657.00 | 661.00 | 650.00 | 652.00 | 652.00 | -1.81% | 94,600 | 1.11 |
| Oct 23, 2026 | 670.00 | 671.00 | 652.00 | 664.00 | 664.00 | -0.30% | 109,800 | 1.30 |
| Oct 22, 2026 | 669.00 | 673.00 | 666.00 | 666.00 | 666.00 | +0.00% | 64,600 | 0.76 |
| Oct 21, 2026 | 679.00 | 680.00 | 662.00 | 666.00 | 666.00 | -0.60% | 70,200 | 0.83 |
| Oct 20, 2026 | 676.00 | 677.00 | 667.00 | 670.00 | 670.00 | -0.89% | 98,800 | 1.19 |
| Oct 19, 2026 | 691.00 | 691.00 | 671.00 | 676.00 | 676.00 | -0.73% | 91,600 | 1.11 |
| Oct 16, 2026 | 676.00 | 685.00 | 676.00 | 681.00 | 681.00 | +3.97% | 126,000 | 1.55 |
| Oct 15, 2026 | 680.00 | 684.00 | 653.00 | 655.00 | 655.00 | -4.93% | 594,000 | 8.25 |
| Oct 14, 2026 | 703.00 | 703.00 | 689.00 | 689.00 | 689.00 | -1.29% | 63,400 | 0.87 |
| Oct 13, 2026 | 692.00 | 701.00 | 687.00 | 698.00 | 698.00 | +0.00% | 62,300 | 0.86 |
| Oct 12, 2026 | 698.00 | 699.00 | 671.00 | 698.00 | 698.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 671.00 | 699.00 | 671.00 | 698.00 | 698.00 | +4.02% | 103,200 | 1.42 |
| Oct 08, 2026 | 688.00 | 689.00 | 671.00 | 671.00 | 671.00 | -4.14% | 119,700 | 1.67 |
| Oct 07, 2026 | 706.00 | 718.00 | 696.00 | 700.00 | 700.00 | -2.23% | 98,400 | 1.39 |
| Oct 06, 2026 | 707.00 | 719.00 | 704.00 | 716.00 | 716.00 | +0.56% | 61,700 | 0.87 |
| Oct 05, 2026 | 709.00 | 714.00 | 707.00 | 712.00 | 712.00 | +0.42% | 66,800 | 0.95 |
| Oct 02, 2026 | 715.00 | 719.00 | 709.00 | 709.00 | 709.00 | -1.66% | 50,200 | 0.71 |
| Oct 01, 2026 | 715.00 | 728.00 | 715.00 | 721.00 | 721.00 | +0.00% | 74,500 | 1.06 |
| Sep 30, 2026 | 714.00 | 728.00 | 712.00 | 721.00 | 721.00 | +1.41% | 104,500 | 1.50 |
| Sep 29, 2026 | 715.00 | 720.00 | 708.00 | 711.00 | 711.00 | -0.97% | 82,200 | 1.17 |
| Sep 28, 2026 | 717.00 | 733.00 | 717.00 | 728.00 | 718.00 | +1.25% | 81,300 | 1.16 |
| Sep 25, 2026 | 721.00 | 725.00 | 716.00 | 719.00 | 709.12 | -0.69% | 55,100 | 0.78 |
| Sep 24, 2026 | 706.00 | 726.00 | 706.00 | 724.00 | 714.05 | +2.70% | 109,300 | 1.56 |
| Sep 23, 2026 | 705.00 | 736.00 | 704.00 | 705.00 | 695.32 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 705.00 | 736.00 | 704.00 | 705.00 | 695.32 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 705.00 | 736.00 | 704.00 | 705.00 | 695.32 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 706.00 | 736.00 | 704.00 | 705.00 | 695.32 | -1.54% | 663,500 | 10.68 |
| Sep 17, 2026 | 708.00 | 719.00 | 707.00 | 716.00 | 706.16 | +1.13% | 75,400 | 1.22 |
| Sep 16, 2026 | 697.00 | 718.00 | 697.00 | 708.00 | 698.27 | +1.58% | 65,199 | 1.06 |
| Sep 15, 2026 | 691.00 | 702.00 | 690.00 | 697.00 | 687.43 | +0.14% | 49,500 | 0.80 |
| Sep 14, 2026 | 690.00 | 697.00 | 690.00 | 696.00 | 686.44 | -0.57% | 54,100 | 0.85 |
| Sep 11, 2026 | 683.00 | 701.00 | 679.00 | 700.00 | 690.38 | +0.43% | 88,500 | 1.40 |
| Sep 10, 2026 | 698.00 | 700.00 | 689.00 | 697.00 | 687.43 | -0.29% | 92,500 | 1.48 |
| Sep 09, 2026 | 703.00 | 708.00 | 698.00 | 699.00 | 689.40 | -0.85% | 63,700 | 1.02 |
| Sep 08, 2026 | 720.00 | 722.00 | 705.00 | 705.00 | 695.32 | -2.62% | 52,700 | 0.84 |
| Sep 07, 2026 | 727.00 | 733.00 | 721.00 | 724.00 | 714.05 | -0.55% | 60,500 | 0.97 |
| Sep 04, 2026 | 717.00 | 731.00 | 714.00 | 728.00 | 718.00 | +0.55% | 60,800 | 0.96 |
| Sep 03, 2026 | 725.00 | 732.00 | 719.00 | 724.00 | 714.05 | -0.14% | 43,900 | 0.69 |
| Sep 02, 2026 | 737.00 | 749.00 | 724.00 | 725.00 | 715.04 | -3.07% | 85,400 | 1.35 |
| Sep 01, 2026 | 741.00 | 748.00 | 737.00 | 748.00 | 737.73 | +0.40% | 50,600 | 0.80 |
| Aug 31, 2026 | 723.00 | 748.00 | 723.00 | 745.00 | 734.77 | +3.33% | 120,300 | 1.92 |
| Aug 28, 2026 | 722.00 | 734.00 | 721.00 | 721.00 | 711.10 | -0.41% | 46,000 | 0.72 |
| Aug 27, 2026 | 730.00 | 737.00 | 724.00 | 724.00 | 714.05 | -1.50% | 43,700 | 0.67 |
| Aug 26, 2026 | 728.00 | 735.00 | 725.00 | 735.00 | 724.90 | +0.27% | 33,300 | 0.51 |
| Aug 25, 2026 | 730.00 | 733.00 | 723.00 | 733.00 | 722.93 | +0.55% | 36,100 | 0.54 |
| Aug 24, 2026 | 735.00 | 740.00 | 728.00 | 729.00 | 718.99 | -0.55% | 42,000 | 0.61 |