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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 11, 2025	605	607	607	612	605	23,900
June 10, 2025	609	604	604	613	604	33,300
June 09, 2025	611	609	609	612	606	15,800
June 06, 2025	602	607	607	607	601	18,300
June 05, 2025	599	601	601	614	599	33,400
June 04, 2025	599	598	598	605	598	34,800
June 03, 2025	606	599	599	606	598	30,500
June 02, 2025	609	606	606	615	605	17,200
May 30, 2025	610	611	611	615	606	28,000
May 29, 2025	611	611	611	614	609	28,200
May 28, 2025	616	610	610	618	609	21,400
May 27, 2025	611	609	609	615	605	21,900
May 26, 2025	610	611	611	615	610	11,500
May 23, 2025	610	613	613	615	608	12,900

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