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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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