Yushiro Chemical Industry Co., Ltd. - 5013.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,643	2,748	2,748	2,755	2,628	61,000
December 03, 2025	2,615	2,640	2,640	2,674	2,557	56,200
December 02, 2025	2,560	2,614	2,614	2,660	2,552	91,900
December 01, 2025	2,343	2,564	2,564	2,607	2,343	255,900
November 28, 2025	2,280	2,326	2,326	2,327	2,248	33,300
November 27, 2025	2,280	2,274	2,274	2,283	2,271	9,800
November 26, 2025	2,289	2,280	2,280	2,295	2,272	13,000
November 25, 2025	2,279	2,254	2,254	2,289	2,242	25,500
November 21, 2025	2,208	2,253	2,253	2,253	2,208	16,000
November 20, 2025	2,224	2,208	2,208	2,233	2,208	13,700
November 19, 2025	2,223	2,184	2,184	2,229	2,173	17,400
November 18, 2025	2,260	2,223	2,223	2,266	2,213	21,900
November 17, 2025	2,264	2,271	2,271	2,291	2,232	19,900
November 14, 2025	2,272	2,264	2,264	2,282	2,255	14,800
November 13, 2025	2,299	2,272	2,272	2,301	2,256	22,200
November 12, 2025	2,249	2,285	2,285	2,285	2,231	54,200
November 11, 2025	2,250	2,222	2,222	2,263	2,214	32,800
November 10, 2025	2,180	2,240	2,240	2,240	2,180	20,300
November 07, 2025	2,133	2,170	2,170	2,170	2,124	14,200
November 06, 2025	2,101	2,133	2,133	2,148	2,092	13,700
November 05, 2025	2,137	2,101	2,101	2,137	2,076	23,400
November 04, 2025	2,145	2,137	2,137	2,160	2,114	16,000
October 31, 2025	2,107	2,128	2,128	2,128	2,105	21,300
October 30, 2025	2,148	2,104	2,104	2,154	2,104	39,600
October 29, 2025	2,202	2,146	2,146	2,203	2,143	19,200
October 28, 2025	2,272	2,202	2,202	2,272	2,202	14,900
October 27, 2025	2,262	2,273	2,273	2,273	2,253	18,500
October 24, 2025	2,232	2,243	2,243	2,243	2,206	19,700
October 23, 2025	2,188	2,217	2,217	2,221	2,175	13,700
October 22, 2025	2,167	2,186	2,186	2,188	2,152	15,500
October 21, 2025	2,179	2,150	2,150	2,179	2,145	18,200
October 20, 2025	2,160	2,165	2,165	2,187	2,155	14,200
October 17, 2025	2,130	2,143	2,143	2,158	2,129	13,400
October 16, 2025	2,168	2,154	2,154	2,180	2,139	12,400
October 15, 2025	2,125	2,157	2,157	2,157	2,125	14,600
October 14, 2025	2,124	2,108	2,108	2,130	2,091	27,000
October 10, 2025	2,180	2,145	2,145	2,180	2,132	27,100
October 09, 2025	2,196	2,202	2,202	2,212	2,189	17,900
October 08, 2025	2,254	2,190	2,190	2,254	2,190	33,600
October 07, 2025	2,231	2,238	2,238	2,260	2,223	15,800
October 06, 2025	2,220	2,231	2,231	2,243	2,202	20,300
October 03, 2025	2,166	2,170	2,170	2,185	2,160	10,100
October 02, 2025	2,172	2,160	2,160	2,193	2,160	14,500
October 01, 2025	2,244	2,172	2,172	2,247	2,171	21,200
September 30, 2025	2,296	2,263	2,263	2,299	2,248	13,500
September 29, 2025	2,317	2,299	2,299	2,318	2,273	15,200
September 26, 2025	2,299	2,317	2,317	2,328	2,298	23,600
September 25, 2025	2,291	2,306	2,306	2,310	2,266	20,300
September 24, 2025	2,281	2,274	2,274	2,282	2,262	14,800
September 22, 2025	2,251	2,260	2,260	2,273	2,245	15,600
September 19, 2025	2,272	2,251	2,251	2,280	2,248	21,100
September 18, 2025	2,293	2,265	2,265	2,294	2,265	15,300
September 17, 2025	2,335	2,293	2,293	2,335	2,291	15,000
September 16, 2025	2,329	2,340	2,340	2,349	2,326	9,300
September 12, 2025	2,324	2,322	2,322	2,330	2,310	13,000
September 11, 2025	2,345	2,312	2,312	2,345	2,310	9,800
September 10, 2025	2,388	2,327	2,327	2,388	2,326	21,900
September 09, 2025	2,385	2,383	2,383	2,402	2,366	26,300
September 08, 2025	2,349	2,376	2,376	2,376	2,349	15,400
September 05, 2025	2,331	2,343	2,343	2,356	2,330	15,700

Yushiro Chemical Industry Co., Ltd. (5013.T) JPX