Want to see JP:8074 full AI Analyst Report?
Yuasa Trading Co., Ltd. (8074) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6,170.00 | 6,260.00 | 6,110.00 | 6,170.00 | 6,170.00 | +0.98% | 40,800 | 1.17 |
| Oct 29, 2026 | 6,200.00 | 6,200.00 | 6,090.00 | 6,110.00 | 6,110.00 | -1.45% | 196,200 | 6.07 |
| Oct 28, 2026 | 6,280.00 | 6,310.00 | 6,170.00 | 6,200.00 | 6,200.00 | -1.59% | 28,900 | 0.90 |
| Oct 27, 2026 | 6,270.00 | 6,330.00 | 6,200.00 | 6,300.00 | 6,300.00 | +0.00% | 35,600 | 1.10 |
| Oct 26, 2026 | 6,250.00 | 6,350.00 | 6,180.00 | 6,300.00 | 6,300.00 | +0.32% | 37,800 | 1.18 |
| Oct 23, 2026 | 6,300.00 | 6,300.00 | 6,150.00 | 6,280.00 | 6,280.00 | -0.16% | 34,900 | 1.09 |
| Oct 22, 2026 | 6,170.00 | 6,290.00 | 6,160.00 | 6,290.00 | 6,290.00 | +1.78% | 32,300 | 1.00 |
| Oct 21, 2026 | 6,150.00 | 6,180.00 | 6,070.00 | 6,180.00 | 6,180.00 | +0.82% | 33,900 | 1.06 |
| Oct 20, 2026 | 6,230.00 | 6,290.00 | 6,080.00 | 6,130.00 | 6,130.00 | -2.08% | 27,600 | 0.86 |
| Oct 19, 2026 | 6,180.00 | 6,260.00 | 6,150.00 | 6,260.00 | 6,260.00 | +0.64% | 27,600 | 0.86 |
| Oct 16, 2026 | 6,190.00 | 6,230.00 | 6,130.00 | 6,220.00 | 6,220.00 | +0.65% | 50,000 | 1.58 |
| Oct 15, 2026 | 6,070.00 | 6,180.00 | 6,040.00 | 6,180.00 | 6,180.00 | +0.98% | 39,900 | 1.29 |
| Oct 14, 2026 | 6,040.00 | 6,120.00 | 5,970.00 | 6,120.00 | 6,120.00 | +1.16% | 31,000 | 0.99 |
| Oct 13, 2026 | 6,010.00 | 6,070.00 | 5,940.00 | 6,050.00 | 6,050.00 | +1.85% | 36,200 | 1.17 |
| Oct 12, 2026 | 5,940.00 | 6,000.00 | 5,940.00 | 5,940.00 | 5,940.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5,980.00 | 6,000.00 | 5,940.00 | 5,940.00 | 5,940.00 | -0.17% | 31,100 | 1.00 |
| Oct 08, 2026 | 6,040.00 | 6,040.00 | 5,820.00 | 5,950.00 | 5,950.00 | -1.82% | 45,100 | 1.46 |
| Oct 07, 2026 | 6,080.00 | 6,170.00 | 6,050.00 | 6,060.00 | 6,060.00 | -1.46% | 19,100 | 0.60 |
| Oct 06, 2026 | 6,150.00 | 6,150.00 | 6,060.00 | 6,150.00 | 6,150.00 | +0.33% | 24,600 | 0.77 |
| Oct 05, 2026 | 6,200.00 | 6,200.00 | 6,060.00 | 6,130.00 | 6,130.00 | -0.97% | 33,700 | 1.05 |
| Oct 02, 2026 | 6,190.00 | 6,230.00 | 6,160.00 | 6,190.00 | 6,190.00 | -0.80% | 28,300 | 0.89 |
| Oct 01, 2026 | 6,230.00 | 6,250.00 | 6,150.00 | 6,240.00 | 6,240.00 | -0.16% | 39,500 | 1.25 |
| Sep 30, 2026 | 6,250.00 | 6,260.00 | 6,160.00 | 6,250.00 | 6,250.00 | +0.00% | 34,100 | 1.08 |
| Sep 29, 2026 | 6,300.00 | 6,300.00 | 6,150.00 | 6,250.00 | 6,250.00 | -1.53% | 47,900 | 1.53 |
| Sep 28, 2026 | 6,490.00 | 6,490.00 | 6,370.00 | 6,420.00 | 6,347.00 | -0.47% | 36,100 | 1.16 |
| Sep 25, 2026 | 6,450.00 | 6,470.00 | 6,390.00 | 6,450.00 | 6,376.66 | +1.26% | 31,700 | 1.01 |
| Sep 24, 2026 | 6,430.00 | 6,430.00 | 6,320.00 | 6,370.00 | 6,297.57 | -0.47% | 32,099 | 1.02 |
| Sep 23, 2026 | 6,400.00 | 6,520.00 | 6,360.00 | 6,400.00 | 6,327.23 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 6,400.00 | 6,520.00 | 6,360.00 | 6,400.00 | 6,327.23 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 6,400.00 | 6,520.00 | 6,360.00 | 6,400.00 | 6,327.23 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 6,520.00 | 6,520.00 | 6,360.00 | 6,400.00 | 6,327.23 | -1.23% | 61,200 | 1.89 |
| Sep 17, 2026 | 6,440.00 | 6,500.00 | 6,440.00 | 6,480.00 | 6,406.32 | +1.25% | 38,700 | 1.21 |
| Sep 16, 2026 | 6,430.00 | 6,530.00 | 6,400.00 | 6,400.00 | 6,327.23 | +0.00% | 24,600 | 0.77 |
| Sep 15, 2026 | 6,400.00 | 6,410.00 | 6,340.00 | 6,400.00 | 6,327.23 | +0.00% | 21,900 | 0.68 |
| Sep 14, 2026 | 6,560.00 | 6,590.00 | 6,250.00 | 6,400.00 | 6,327.23 | -1.99% | 55,700 | 1.75 |
| Sep 11, 2026 | 6,240.00 | 6,550.00 | 6,210.00 | 6,530.00 | 6,455.75 | +2.35% | 48,500 | 1.54 |
| Sep 10, 2026 | 6,370.00 | 6,410.00 | 6,260.00 | 6,380.00 | 6,307.45 | -0.62% | 29,700 | 0.95 |
| Sep 09, 2026 | 6,410.00 | 6,450.00 | 6,390.00 | 6,420.00 | 6,347.00 | +0.47% | 22,500 | 0.71 |
| Sep 08, 2026 | 6,370.00 | 6,470.00 | 6,370.00 | 6,390.00 | 6,317.34 | -1.08% | 27,700 | 0.88 |
| Sep 07, 2026 | 6,460.00 | 6,590.00 | 6,440.00 | 6,460.00 | 6,386.55 | +0.00% | 23,700 | 0.74 |
| Sep 04, 2026 | 6,480.00 | 6,480.00 | 6,380.00 | 6,460.00 | 6,386.55 | -0.31% | 31,500 | 0.98 |
| Sep 03, 2026 | 6,430.00 | 6,530.00 | 6,430.00 | 6,480.00 | 6,406.32 | +0.78% | 27,300 | 0.85 |
| Sep 02, 2026 | 6,410.00 | 6,480.00 | 6,360.00 | 6,430.00 | 6,356.89 | -0.46% | 28,800 | 0.90 |
| Sep 01, 2026 | 6,360.00 | 6,520.00 | 6,360.00 | 6,460.00 | 6,386.55 | +0.16% | 35,500 | 1.11 |
| Aug 31, 2026 | 6,440.00 | 6,510.00 | 6,390.00 | 6,450.00 | 6,376.66 | +0.16% | 61,100 | 1.93 |
| Aug 28, 2026 | 6,350.00 | 6,460.00 | 6,350.00 | 6,440.00 | 6,366.77 | +0.62% | 27,800 | 0.87 |
| Aug 27, 2026 | 6,210.00 | 6,430.00 | 6,150.00 | 6,400.00 | 6,327.23 | +3.56% | 76,900 | 2.42 |
| Aug 26, 2026 | 6,130.00 | 6,210.00 | 6,120.00 | 6,180.00 | 6,109.73 | +0.82% | 25,400 | 0.79 |
| Aug 25, 2026 | 6,200.00 | 6,220.00 | 6,100.00 | 6,130.00 | 6,060.30 | -0.81% | 27,400 | 0.84 |
| Aug 24, 2026 | 6,180.00 | 6,230.00 | 6,120.00 | 6,180.00 | 6,109.73 | +0.98% | 26,800 | 0.81 |
