Yuasa Funashoku Co., Ltd.(JP:8006)
Â¥1,417.00+5.00 (+0.35%)
JP:8006
Yuasa Funashoku Co., Ltd. historical prices
Â¥1,417.00
At close:+5.00 (+0.35%)
Want to see JP:8006 full AI Analyst Report?
Yuasa Funashoku Co., Ltd. (8006) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,437.00 | 1,437.00 | 1,412.00 | 1,417.00 | 1,417.00 | +0.35% | 1,100 | 0.54 |
| Nov 10, 2026 | 1,418.00 | 1,441.00 | 1,405.00 | 1,412.00 | 1,412.00 | -0.42% | 3,400 | 1.68 |
| Nov 09, 2026 | 1,401.00 | 1,419.00 | 1,400.00 | 1,418.00 | 1,418.00 | 0.00% | 2,000 | 0.96 |
| Nov 06, 2026 | 1,417.00 | 1,418.00 | 1,414.00 | 1,418.00 | 1,418.00 | -1.32% | 1,500 | 0.73 |
| Nov 05, 2026 | 1,444.00 | 1,460.00 | 1,411.00 | 1,437.00 | 1,437.00 | -1.44% | 4,400 | 2.20 |
| Nov 04, 2026 | 1,460.00 | 1,460.00 | 1,444.00 | 1,458.00 | 1,458.00 | 0.00% | 500 | 0.25 |
| Nov 03, 2026 | 1,458.00 | 1,459.00 | 1,450.00 | 1,458.00 | 1,458.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,450.00 | 1,459.00 | 1,450.00 | 1,458.00 | 1,458.00 | +0.55% | 1,900 | 0.94 |
| Oct 30, 2026 | 1,444.00 | 1,450.00 | 1,437.00 | 1,450.00 | 1,450.00 | +2.47% | 6,700 | 3.46 |
| Oct 29, 2026 | 1,437.00 | 1,437.00 | 1,405.00 | 1,415.00 | 1,415.00 | -1.80% | 2,100 | 1.09 |
| Oct 28, 2026 | 1,444.00 | 1,444.00 | 1,436.00 | 1,441.00 | 1,441.00 | +0.42% | 400 | 0.20 |
| Oct 27, 2026 | 1,425.00 | 1,435.00 | 1,421.00 | 1,435.00 | 1,435.00 | +0.70% | 400 | 0.20 |
| Oct 26, 2026 | 1,443.00 | 1,443.00 | 1,425.00 | 1,425.00 | 1,425.00 | -0.35% | 500 | 0.25 |
| Oct 23, 2026 | 1,416.00 | 1,430.00 | 1,416.00 | 1,430.00 | 1,430.00 | +0.99% | 1,000 | 0.51 |
| Oct 22, 2026 | 1,441.00 | 1,451.00 | 1,416.00 | 1,416.00 | 1,416.00 | -2.34% | 3,100 | 1.58 |
| Oct 21, 2026 | 1,462.00 | 1,474.00 | 1,442.00 | 1,450.00 | 1,450.00 | -0.82% | 2,600 | 1.35 |
| Oct 20, 2026 | 1,447.00 | 1,464.00 | 1,436.00 | 1,462.00 | 1,462.00 | +1.04% | 2,100 | 1.08 |
| Oct 19, 2026 | 1,475.00 | 1,475.00 | 1,441.00 | 1,447.00 | 1,447.00 | -1.90% | 2,500 | 1.29 |
| Oct 16, 2026 | 1,477.00 | 1,477.00 | 1,420.00 | 1,475.00 | 1,475.00 | +1.51% | 2,100 | 1.09 |
| Oct 15, 2026 | 1,480.00 | 1,480.00 | 1,442.00 | 1,453.00 | 1,453.00 | -1.16% | 1,200 | 0.63 |
| Oct 14, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | +1.73% | 200 | 0.10 |
| Oct 13, 2026 | 1,469.00 | 1,469.00 | 1,445.00 | 1,445.00 | 1,445.00 | -1.03% | 600 | 0.31 |
| Oct 12, 2026 | 1,460.00 | 1,467.00 | 1,459.00 | 1,460.00 | 1,460.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,459.00 | 1,467.00 | 1,459.00 | 1,460.00 | 1,460.00 | +0.07% | 600 | 0.29 |
| Oct 08, 2026 | 1,506.00 | 1,507.00 | 1,426.00 | 1,459.00 | 1,459.00 | -1.75% | 3,500 | 1.67 |
| Oct 07, 2026 | 1,502.00 | 1,505.00 | 1,475.00 | 1,485.00 | 1,485.00 | -0.40% | 1,800 | 0.85 |
| Oct 06, 2026 | 1,485.00 | 1,491.00 | 1,485.00 | 1,491.00 | 1,491.00 | +0.40% | 500 | 0.23 |
| Oct 05, 2026 | 1,503.00 | 1,503.00 | 1,483.00 | 1,485.00 | 1,485.00 | 0.00% | 3,100 | 1.45 |
| Oct 02, 2026 | 1,509.00 | 1,533.00 | 1,483.00 | 1,485.00 | 1,485.00 | +0.13% | 4,700 | 2.24 |
| Oct 01, 2026 | 1,485.00 | 1,508.00 | 1,477.00 | 1,483.00 | 1,483.00 | -0.13% | 5,300 | 2.60 |
| Sep 30, 2026 | 1,480.00 | 1,485.00 | 1,480.00 | 1,485.00 | 1,485.00 | +1.43% | 1,100 | 0.53 |
| Sep 29, 2026 | 1,482.00 | 1,482.00 | 1,456.00 | 1,464.00 | 1,464.00 | -0.27% | 1,200 | 0.57 |
| Sep 28, 2026 | 1,483.00 | 1,483.00 | 1,477.00 | 1,483.00 | 1,468.00 | 0.00% | 600 | 0.27 |
| Sep 25, 2026 | 1,480.00 | 1,483.00 | 1,479.00 | 1,483.00 | 1,468.00 | +0.61% | 600 | 0.27 |
| Sep 24, 2026 | 1,484.00 | 1,485.00 | 1,474.00 | 1,474.00 | 1,459.09 | +0.14% | 1,300 | 0.56 |
| Sep 23, 2026 | 1,472.00 | 1,485.00 | 1,462.00 | 1,472.00 | 1,457.11 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,472.00 | 1,485.00 | 1,462.00 | 1,472.00 | 1,457.11 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,472.00 | 1,485.00 | 1,462.00 | 1,472.00 | 1,457.11 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,462.00 | 1,485.00 | 1,462.00 | 1,472.00 | 1,457.11 | +0.82% | 600 | 0.25 |
| Sep 17, 2026 | 1,476.00 | 1,508.00 | 1,460.00 | 1,460.00 | 1,445.23 | -1.28% | 2,900 | 1.24 |
| Sep 16, 2026 | 1,492.00 | 1,493.00 | 1,464.00 | 1,479.00 | 1,464.04 | -0.74% | 4,200 | 1.83 |
| Sep 15, 2026 | 1,492.00 | 1,492.00 | 1,472.00 | 1,490.00 | 1,474.93 | -0.07% | 800 | 0.34 |
| Sep 14, 2026 | 1,496.00 | 1,496.00 | 1,491.00 | 1,491.00 | 1,475.92 | -0.33% | 300 | 0.12 |
| Sep 11, 2026 | 1,497.00 | 1,497.00 | 1,470.00 | 1,496.00 | 1,480.87 | +1.08% | 1,200 | 0.50 |
| Sep 10, 2026 | 1,530.00 | 1,530.00 | 1,441.00 | 1,480.00 | 1,465.03 | -2.44% | 7,200 | 3.10 |
| Sep 09, 2026 | 1,540.00 | 1,542.00 | 1,498.00 | 1,517.00 | 1,501.66 | -1.49% | 3,800 | 1.68 |
| Sep 08, 2026 | 1,546.00 | 1,553.00 | 1,473.00 | 1,540.00 | 1,524.42 | -0.32% | 10,800 | 5.12 |
| Sep 07, 2026 | 1,546.00 | 1,546.00 | 1,544.00 | 1,545.00 | 1,529.37 | -0.06% | 500 | 0.24 |
| Sep 04, 2026 | 1,547.00 | 1,547.00 | 1,458.00 | 1,546.00 | 1,530.36 | -0.06% | 3,800 | 1.81 |
| Sep 03, 2026 | 1,559.00 | 1,559.00 | 1,529.00 | 1,547.00 | 1,531.35 | +1.31% | 600 | 0.29 |
