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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,323	2,347	2,347	2,347	2,320	9,000
September 03, 2025	2,337	2,323	2,323	2,360	2,319	23,800
September 02, 2025	2,338	2,337	2,337	2,360	2,331	26,700
September 01, 2025	2,300	2,325	2,325	2,339	2,292	17,900
August 29, 2025	2,302	2,300	2,300	2,322	2,293	10,200
August 28, 2025	2,282	2,296	2,296	2,300	2,275	7,700
August 27, 2025	2,293	2,289	2,289	2,339	2,282	19,500
August 26, 2025	2,300	2,291	2,291	2,301	2,281	11,700
August 25, 2025	2,315	2,296	2,296	2,316	2,280	17,000
August 22, 2025	2,283	2,294	2,294	2,305	2,272	19,700
August 21, 2025	2,285	2,262	2,262	2,285	2,262	9,800
August 20, 2025	2,225	2,285	2,285	2,285	2,220	33,400
August 19, 2025	2,228	2,222	2,222	2,234	2,215	15,000
August 18, 2025	2,195	2,218	2,218	2,250	2,195	27,600
August 15, 2025	2,157	2,195	2,195	2,204	2,157	25,500
August 14, 2025	2,153	2,157	2,157	2,158	2,144	15,000
August 13, 2025	2,180	2,167	2,167	2,185	2,161	21,200
August 12, 2025	2,194	2,175	2,175	2,194	2,154	23,000
August 08, 2025	2,182	2,194	2,194	2,199	2,165	26,400
August 07, 2025	2,169	2,157	2,157	2,193	2,144	32,500
August 06, 2025	2,154	2,149	2,149	2,178	2,149	22,200
August 05, 2025	2,147	2,153	2,153	2,177	2,145	15,200
August 04, 2025	2,151	2,154	2,154	2,163	2,141	17,000
August 01, 2025	2,187	2,186	2,186	2,209	2,174	24,500
July 31, 2025	2,183	2,171	2,171	2,196	2,167	12,100
July 30, 2025	2,181	2,173	2,173	2,190	2,163	24,700
July 29, 2025	2,196	2,196	2,196	2,214	2,190	20,700
July 28, 2025	2,230	2,205	2,205	2,235	2,197	18,300
July 25, 2025	2,250	2,223	2,223	2,250	2,215	21,000
July 24, 2025	2,198	2,248	2,248	2,248	2,190	58,400
July 23, 2025	2,134	2,186	2,186	2,186	2,134	58,400
July 22, 2025	2,110	2,133	2,133	2,145	2,110	23,600
July 18, 2025	2,154	2,124	2,124	2,155	2,117	13,600
July 17, 2025	2,135	2,152	2,152	2,160	2,108	19,400
July 16, 2025	2,159	2,142	2,142	2,161	2,127	15,700
July 15, 2025	2,162	2,150	2,150	2,162	2,137	18,400
July 14, 2025	2,169	2,168	2,168	2,182	2,120	41,100
July 11, 2025	2,142	2,163	2,163	2,163	2,132	28,400
July 10, 2025	2,160	2,135	2,135	2,190	2,110	95,000
July 09, 2025	2,060	2,110	2,110	2,125	2,059	71,400
July 08, 2025	2,011	2,057	2,057	2,057	2,011	29,300
July 07, 2025	2,031	2,011	2,011	2,034	2,002	16,900
July 04, 2025	2,023	2,037	2,037	2,038	2,015	29,300
July 03, 2025	2,006	2,007	2,007	2,028	2,002	36,700
July 02, 2025	1,934	1,990	1,990	1,995	1,934	37,400
July 01, 2025	1,931	1,931	1,931	1,939	1,916	12,400

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