Yasunaga Corporation - 7271.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	721	713	713	735	713	77,800
August 21, 2025	727	725	725	732	703	85,600
August 20, 2025	705	723	723	731	693	123,300
August 19, 2025	766	715	715	766	710	236,800
August 18, 2025	808	774	767	808	741	362,700
August 15, 2025	731	812	812	849	731	1.67M
August 14, 2025	746	701	701	750	692	362,500
August 13, 2025	820	751	751	828	751	645,300
August 12, 2025	724	812	812	878	709	2.22M
August 08, 2025	728	728	728	728	721	374,400
August 07, 2025	628	628	628	628	628	45,700
August 06, 2025	524	528	528	528	522	9,400
August 05, 2025	519	522	522	522	519	7,300
August 04, 2025	515	519	519	519	515	6,700
August 01, 2025	522	518	518	522	517	4,900
July 31, 2025	524	519	519	524	519	4,200
July 30, 2025	521	520	520	521	517	3,000
July 29, 2025	519	519	519	519	516	4,700
July 28, 2025	524	520	520	524	517	9,200
July 25, 2025	519	521	521	523	519	1,200
July 24, 2025	525	519	519	528	517	12,200
July 23, 2025	518	525	525	526	518	10,300
July 22, 2025	519	518	518	526	518	5,100
July 18, 2025	521	521	521	525	516	5,200
July 17, 2025	522	525	525	525	522	1,300
July 16, 2025	529	525	525	530	525	4,300
July 15, 2025	530	533	533	533	529	2,300
July 14, 2025	536	530	530	536	530	4,100
July 11, 2025	529	530	530	530	529	4,000
July 10, 2025	539	532	532	539	529	10,000
July 09, 2025	533	534	534	538	530	6,900
July 08, 2025	522	529	529	532	516	18,800
July 07, 2025	514	517	517	526	514	19,100
July 04, 2025	515	515	515	517	515	5,500
July 03, 2025	516	516	516	517	515	3,100
July 02, 2025	519	517	517	519	515	4,500
July 01, 2025	517	519	519	519	514	4,600
June 30, 2025	518	517	517	518	515	5,700
June 27, 2025	525	516	516	525	512	14,500
June 26, 2025	515	519	519	519	515	2,500
June 25, 2025	516	516	516	516	515	1,400
June 24, 2025	518	519	519	520	518	1,400
June 23, 2025	515	517	517	518	512	5,100
June 20, 2025	519	517	517	521	515	4,100
June 19, 2025	517	518	518	521	515	6,800
June 18, 2025	518	515	515	519	514	6,400
June 17, 2025	520	519	519	520	512	2,600
June 16, 2025	513	514	514	517	513	7,000
June 13, 2025	514	516	516	516	510	7,000
June 12, 2025	515	516	516	517	513	1,300
June 11, 2025	516	517	517	520	515	4,200
June 10, 2025	522	517	517	522	511	6,800
June 09, 2025	515	515	515	532	509	40,000
June 06, 2025	513	515	515	516	512	4,900
June 05, 2025	514	515	515	517	514	3,300
June 04, 2025	515	515	515	518	511	4,500
June 03, 2025	515	515	515	516	515	2,100
June 02, 2025	520	514	514	520	511	4,900
May 30, 2025	520	515	515	520	511	5,400
May 29, 2025	510	517	517	517	509	6,400

Yasunaga Corporation (7271.T) JPX