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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,080	3,095	3,095	3,130	3,050	39,700
February 19, 2026	3,140	3,110	3,110	3,140	3,100	24,700
February 18, 2026	3,090	3,115	3,115	3,140	3,080	34,600
February 17, 2026	3,055	3,065	3,065	3,080	3,040	20,600
February 16, 2026	3,050	3,055	3,055	3,065	2,999	32,500
February 13, 2026	3,070	3,060	3,060	3,110	3,015	38,600
February 12, 2026	3,110	3,115	3,115	3,140	3,100	31,600
February 10, 2026	3,100	3,110	3,110	3,130	3,065	38,500
February 09, 2026	3,050	3,120	3,120	3,120	3,015	50,800
February 06, 2026	3,030	3,015	3,015	3,030	2,988	31,400
February 05, 2026	3,025	3,025	3,025	3,060	3,015	27,900
February 04, 2026	3,005	3,025	3,025	3,050	3,005	19,800
February 03, 2026	3,040	3,005	3,005	3,050	3,005	31,000
February 02, 2026	3,030	2,998	2,998	3,070	2,988	31,000
January 30, 2026	3,005	3,030	3,030	3,045	3,000	16,800
January 29, 2026	3,020	3,010	3,010	3,035	2,982	33,700
January 28, 2026	3,050	3,045	3,045	3,105	3,035	35,600
January 27, 2026	3,055	3,065	3,065	3,140	3,055	33,900
January 26, 2026	3,100	3,065	3,065	3,100	3,055	32,000
January 23, 2026	3,175	3,150	3,150	3,175	3,125	20,800
January 22, 2026	3,135	3,175	3,175	3,195	3,105	68,900
January 21, 2026	3,005	3,095	3,095	3,135	3,005	28,600
January 20, 2026	3,070	3,075	3,075	3,110	3,000	52,400
January 19, 2026	3,130	3,055	3,055	3,160	3,050	52,400
January 16, 2026	3,330	3,140	3,140	3,330	3,140	83,200
January 15, 2026	3,585	3,325	3,325	3,585	3,315	171,800
January 14, 2026	2,975	3,025	3,025	3,025	2,954	26,600
January 13, 2026	2,997	2,976	2,976	2,998	2,889	59,200
January 09, 2026	2,882	2,888	2,888	2,914	2,879	17,300
January 08, 2026	2,842	2,866	2,866	2,896	2,842	22,300
January 07, 2026	2,833	2,877	2,877	2,896	2,822	25,900
January 06, 2026	2,842	2,843	2,843	2,870	2,832	21,700
January 05, 2026	2,805	2,816	2,816	2,830	2,778	42,700
December 30, 2025	2,815	2,805	2,805	2,822	2,787	28,100
December 29, 2025	2,782	2,815	2,815	2,823	2,767	23,600
December 26, 2025	2,761	2,782	2,782	2,788	2,750	22,100
December 25, 2025	2,777	2,761	2,761	2,808	2,761	18,900
December 24, 2025	2,767	2,767	2,767	2,787	2,741	58,700
December 23, 2025	2,751	2,774	2,774	2,787	2,748	28,200
December 22, 2025	2,747	2,751	2,751	2,768	2,722	19,000
December 19, 2025	2,750	2,747	2,747	2,783	2,738	12,300
December 18, 2025	2,747	2,745	2,745	2,766	2,709	24,600
December 17, 2025	2,770	2,750	2,750	2,795	2,723	23,000
December 16, 2025	2,748	2,764	2,764	2,790	2,710	30,400
December 15, 2025	2,750	2,748	2,748	2,777	2,704	44,800
December 12, 2025	2,789	2,761	2,761	2,791	2,755	33,300
December 11, 2025	2,745	2,745	2,745	2,769	2,707	56,500
December 10, 2025	2,751	2,767	2,767	2,805	2,731	40,000
December 09, 2025	2,762	2,774	2,774	2,809	2,748	34,400
December 08, 2025	2,732	2,750	2,750	2,782	2,728	34,400
December 05, 2025	2,724	2,740	2,740	2,785	2,690	55,300
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

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