Yushin Precision Equipment Co., Ltd. - 6482.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	624	625	625	625	621	28,600
September 04, 2025	624	624	624	624	618	29,400
September 03, 2025	620	619	619	624	618	33,800
September 02, 2025	619	619	619	623	619	12,100
September 01, 2025	618	620	620	621	617	17,000
August 29, 2025	622	620	620	622	617	18,500
August 28, 2025	620	622	622	625	619	67,800
August 27, 2025	625	620	620	625	620	30,500
August 26, 2025	631	625	625	631	625	21,100
August 25, 2025	638	631	631	638	628	18,400
August 22, 2025	634	630	630	636	628	76,600
August 21, 2025	635	633	633	640	628	38,100
August 20, 2025	634	633	633	637	630	10,300
August 19, 2025	637	635	635	638	633	14,900
August 18, 2025	636	640	640	643	633	49,900
August 15, 2025	626	630	630	633	626	20,000
August 14, 2025	628	626	626	638	626	54,500
August 13, 2025	625	635	635	641	625	39,600
August 12, 2025	639	625	625	639	622	63,000
August 08, 2025	646	647	647	648	642	20,500
August 07, 2025	650	646	646	654	640	25,200
August 06, 2025	646	653	653	653	643	27,100
August 05, 2025	637	642	642	645	637	17,500
August 04, 2025	630	634	634	638	630	15,400
August 01, 2025	631	640	640	641	630	27,100
July 31, 2025	625	630	630	630	625	14,100
July 30, 2025	621	625	625	628	621	17,500
July 29, 2025	618	623	623	628	618	22,800
July 28, 2025	623	622	622	623	617	25,100
July 25, 2025	634	623	623	634	620	26,700
July 24, 2025	620	635	635	635	619	61,100
July 23, 2025	613	618	618	620	610	77,700
July 22, 2025	611	608	608	616	605	75,100
July 18, 2025	598	606	606	608	598	32,200
July 17, 2025	597	597	597	602	596	20,500
July 16, 2025	609	598	598	609	598	21,200
July 15, 2025	615	603	603	615	601	39,300
July 14, 2025	610	610	610	614	605	78,200
July 11, 2025	593	603	603	607	593	63,900
July 10, 2025	597	587	587	597	587	34,500
July 09, 2025	597	597	597	600	595	26,700
July 08, 2025	590	596	596	598	590	44,600
July 07, 2025	589	586	586	595	585	27,000
July 04, 2025	590	589	589	595	586	36,600
July 03, 2025	581	590	590	596	581	68,600
July 02, 2025	590	583	583	592	582	55,400
July 01, 2025	592	590	590	593	588	30,100
June 30, 2025	600	592	592	600	592	34,700
June 27, 2025	595	598	598	601	594	33,800
June 26, 2025	592	596	596	605	591	69,500
June 25, 2025	598	592	592	598	592	15,000
June 24, 2025	592	595	595	600	587	45,700
June 23, 2025	595	586	586	596	584	30,600
June 20, 2025	603	599	599	604	591	60,800
June 19, 2025	599	603	603	604	591	34,700
June 18, 2025	595	599	599	601	595	21,900
June 17, 2025	600	595	595	602	595	27,100
June 16, 2025	602	598	598	602	596	16,800
June 13, 2025	614	598	598	614	593	67,500
June 12, 2025	609	607	607	618	607	23,800

Yushin Precision Equipment Co., Ltd. (6482.T) JPX