Yuasa Funashoku Co., Ltd. (8006.T) JPX

Currency In JPY

8006.T Historical Return

If you invested ¥1000 in Yuasa Funashoku Co., Ltd. (8006.T) 10 years ago, it would be worth ¥2,810.73 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,190.03, while ¥1000 invested 1 year ago would be worth ¥889.75. This corresponds to total returns of 181.07%, 119%, -11.02%, respectively, with annualized returns of 10.89%, 16.96%, -11.02%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8006.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2026	1,480	1,485	1,485	1,485	1,480	1,100
September 29, 2026	1,482	1,464	1,464	1,482	1,456	1,200
September 28, 2026	1,483	1,483	1,483	1,483	1,477	600
September 25, 2026	1,480	1,483	1,483	1,483	1,479	600
September 24, 2026	1,484	1,474	1,474	1,485	1,474	1,300
September 18, 2026	1,462	1,472	1,472	1,485	1,462	600
September 17, 2026	1,476	1,460	1,460	1,508	1,460	2,900
September 16, 2026	1,492	1,479	1,479	1,493	1,464	4,200
September 15, 2026	1,492	1,490	1,490	1,492	1,472	800
September 11, 2026	1,497	1,496	1,496	1,497	1,470	1,200
September 10, 2026	1,530	1,480	1,480	1,530	1,441	7,200
September 09, 2026	1,540	1,517	1,517	1,542	1,498	3,800
September 08, 2026	1,546	1,540	1,540	1,553	1,473	10,800
September 07, 2026	1,546	1,545	1,545	1,546	1,544	500
September 04, 2026	1,547	1,546	1,546	1,547	1,458	3,800
September 03, 2026	1,559	1,547	1,547	1,559	1,529	600
September 02, 2026	1,547	1,527	1,527	1,550	1,526	2,600
September 01, 2026	1,540	1,525	1,525	1,540	1,525	3,600
August 31, 2026	1,507	1,538	1,538	1,547	1,507	1,900
August 28, 2026	1,528	1,510	1,510	1,530	1,505	2,100
August 27, 2026	1,529	1,522	1,522	1,529	1,522	1,200
August 26, 2026	1,540	1,528	1,528	1,540	1,528	2,100
August 25, 2026	1,535	1,540	1,540	1,540	1,522	800
August 24, 2026	1,522	1,521	1,521	1,545	1,521	800
August 21, 2026	1,523	1,509	1,509	1,545	1,504	2,100
August 20, 2026	1,588	1,540	1,540	1,588	1,510	1,800
August 19, 2026	1,577	1,588	1,588	1,589	1,541	2,100
August 18, 2026	1,539	1,541	1,541	1,595	1,539	4,700
August 17, 2026	1,562	1,533	1,533	1,591	1,522	2,100
August 14, 2026	1,578	1,562	1,562	1,580	1,558	1,300
August 13, 2026	1,579	1,578	1,578	1,579	1,559	1,700
August 12, 2026	1,587	1,579	1,579	1,633	1,570	5,500
August 10, 2026	1,559	1,572	1,572	1,575	1,559	700
August 07, 2026	1,575	1,575	1,575	1,575	1,561	1,700
August 06, 2026	1,593	1,591	1,591	1,593	1,555	2,200
August 05, 2026	1,630	1,630	1,630	1,630	1,630	500
August 04, 2026	1,650	1,650	1,650	1,650	1,631	700
August 03, 2026	1,650	1,650	1,650	1,650	1,640	1,100
July 31, 2026	1,638	1,650	1,650	1,650	1,616	2,500
July 30, 2026	1,600	1,600	1,600	1,600	1,600	900
July 29, 2026	1,600	1,599	1,599	1,600	1,561	1,300
July 28, 2026	1,598	1,609	1,609	1,609	1,587	800
July 27, 2026	1,599	1,598	1,598	1,612	1,521	2,400
July 24, 2026	1,689	1,636	1,636	1,689	1,636	800
July 23, 2026	1,690	1,676	1,676	1,690	1,580	2,600
July 22, 2026	1,658	1,690	1,690	1,690	1,646	2,100
July 21, 2026	1,662	1,670	1,670	1,670	1,648	1,300
July 17, 2026	1,663	1,660	1,660	1,663	1,626	1,200
July 16, 2026	1,659	1,662	1,662	1,663	1,623	1,300
July 15, 2026	1,642	1,650	1,650	1,662	1,600	6,900
July 14, 2026	1,640	1,642	1,642	1,650	1,612	2,100
July 13, 2026	1,660	1,640	1,640	1,660	1,627	6,000
July 10, 2026	1,594	1,620	1,620	1,648	1,587	2,300
July 09, 2026	1,551	1,594	1,594	1,596	1,551	4,700
July 08, 2026	1,520	1,544	1,544	1,544	1,520	800
July 07, 2026	1,468	1,503	1,503	1,503	1,468	2,000
July 06, 2026	1,448	1,465	1,465	1,490	1,448	1,500
July 03, 2026	1,448	1,458	1,458	1,458	1,445	2,900
July 02, 2026	1,470	1,448	1,448	1,470	1,430	4,400
July 01, 2026	1,460	1,443	1,443	1,460	1,421	6,400