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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,133	1,102	1,102	1,146	1,101	92,300
February 19, 2026	1,140	1,143	1,143	1,165	1,122	88,300
February 18, 2026	1,167	1,141	1,141	1,168	1,125	49,700
February 17, 2026	1,138	1,157	1,157	1,174	1,113	88,000
February 16, 2026	1,164	1,114	1,114	1,211	1,089	366,100
February 13, 2026	1,284	1,284	1,284	1,332	1,249	151,100
February 12, 2026	1,268	1,300	1,300	1,300	1,258	129,000
February 10, 2026	1,227	1,257	1,257	1,270	1,212	72,300
February 09, 2026	1,207	1,203	1,203	1,238	1,187	79,700
February 06, 2026	1,155	1,185	1,185	1,202	1,141	60,400
February 05, 2026	1,138	1,148	1,148	1,158	1,137	20,000
February 04, 2026	1,111	1,137	1,137	1,150	1,111	50,800
February 03, 2026	1,092	1,141	1,141	1,160	1,087	102,500
February 02, 2026	1,105	1,082	1,082	1,126	1,075	57,500
January 30, 2026	1,112	1,117	1,117	1,133	1,101	43,400
January 29, 2026	1,145	1,098	1,098	1,146	1,080	105,900
January 28, 2026	1,188	1,144	1,144	1,189	1,141	63,000
January 27, 2026	1,215	1,191	1,191	1,230	1,191	95,200
January 26, 2026	1,255	1,229	1,229	1,278	1,219	75,800
January 23, 2026	1,266	1,255	1,255	1,309	1,255	56,100
January 22, 2026	1,260	1,274	1,274	1,280	1,243	39,900
January 21, 2026	1,234	1,260	1,260	1,278	1,230	42,800
January 20, 2026	1,290	1,264	1,264	1,295	1,245	76,800
January 19, 2026	1,291	1,288	1,288	1,328	1,275	157,900
January 16, 2026	1,234	1,306	1,306	1,312	1,234	138,500
January 15, 2026	1,256	1,249	1,249	1,301	1,240	114,900
January 14, 2026	1,126	1,250	1,250	1,255	1,126	156,800
January 13, 2026	1,022	1,129	1,129	1,150	1,022	188,200
January 09, 2026	1,027	1,020	1,020	1,027	1,011	40,600
January 08, 2026	1,036	1,026	1,026	1,042	1,018	39,100
January 07, 2026	1,045	1,038	1,038	1,048	1,032	32,200
January 06, 2026	1,060	1,045	1,045	1,060	1,037	38,700
January 05, 2026	1,077	1,047	1,047	1,077	1,041	59,300
December 30, 2025	1,077	1,077	1,077	1,086	1,071	23,300
December 29, 2025	1,066	1,070	1,070	1,075	1,062	24,800
December 26, 2025	1,078	1,065	1,065	1,078	1,058	37,200
December 25, 2025	1,041	1,062	1,062	1,062	1,040	52,700
December 24, 2025	1,066	1,040	1,040	1,066	1,037	32,500
December 23, 2025	1,058	1,052	1,052	1,074	1,043	53,600
December 22, 2025	1,024	1,065	1,065	1,074	1,024	113,600
December 19, 2025	991	1,022	1,022	1,023	991	41,100
December 18, 2025	1,008	994	994	1,008	991	25,100
December 17, 2025	1,002	1,006	1,006	1,020	990	62,800
December 16, 2025	1,037	1,013	1,013	1,037	997	61,200
December 15, 2025	1,015	1,036	1,036	1,038	1,015	47,600
December 12, 2025	1,011	1,026	1,026	1,030	1,009	35,100
December 11, 2025	1,043	1,006	1,006	1,043	1,000	71,800
December 10, 2025	1,011	1,036	1,036	1,040	1,001	56,600
December 09, 2025	1,035	996	996	1,035	991	154,200
December 08, 2025	1,008	1,031	1,031	1,034	1,007	33,900
December 05, 2025	1,009	995	995	1,016	988	105,900
December 04, 2025	1,003	1,002	1,002	1,009	984	80,800
December 03, 2025	1,005	1,003	1,003	1,019	988	74,400
December 02, 2025	1,030	1,008	1,008	1,046	1,008	62,400
December 01, 2025	1,048	1,030	1,030	1,048	1,008	102,800
November 28, 2025	1,028	1,034	1,034	1,062	1,024	88,800
November 27, 2025	1,035	1,023	1,023	1,045	1,018	57,000
November 26, 2025	1,030	1,028	1,028	1,050	1,023	52,800
November 25, 2025	1,030	1,017	1,017	1,032	1,002	114,900
November 21, 2025	1,001	1,019	1,019	1,044	1,001	141,900

Yasunaga Corporation (7271.T) JPX