Yuasa Trading Co., Ltd. - 8074.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	5,110	5,120	5,120	5,130	5,070	21,800
September 04, 2025	5,060	5,090	5,090	5,100	5,020	35,500
September 03, 2025	4,980	5,040	5,040	5,110	4,935	63,200
September 02, 2025	4,980	4,955	4,955	4,985	4,945	22,200
September 01, 2025	4,930	4,915	4,915	4,995	4,885	12,700
August 29, 2025	4,930	4,925	4,925	4,950	4,905	9,200
August 28, 2025	4,955	4,940	4,940	4,985	4,940	16,700
August 27, 2025	4,895	4,955	4,955	4,970	4,895	25,600
August 26, 2025	4,965	4,920	4,920	4,965	4,900	26,200
August 25, 2025	4,970	4,975	4,975	4,990	4,930	24,900
August 22, 2025	5,000	4,970	4,970	5,000	4,955	17,000
August 21, 2025	4,935	4,960	4,960	4,975	4,910	14,800
August 20, 2025	4,940	4,935	4,935	4,965	4,920	15,900
August 19, 2025	4,950	4,935	4,935	4,955	4,920	19,000
August 18, 2025	4,910	4,955	4,955	4,980	4,905	24,200
August 15, 2025	4,930	4,905	4,905	4,955	4,860	30,900
August 14, 2025	4,970	4,940	4,940	4,985	4,935	24,300
August 13, 2025	4,980	5,030	5,030	5,030	4,930	41,600
August 12, 2025	4,990	4,995	4,995	5,050	4,895	63,900
August 08, 2025	4,925	4,950	4,950	4,970	4,925	33,900
August 07, 2025	4,945	4,940	4,940	4,980	4,910	28,600
August 06, 2025	4,870	4,910	4,910	4,950	4,860	33,700
August 05, 2025	4,800	4,820	4,820	4,870	4,740	31,000
August 04, 2025	4,735	4,795	4,795	4,825	4,735	30,200
August 01, 2025	4,710	4,785	4,785	4,785	4,685	35,800
July 31, 2025	4,685	4,705	4,705	4,715	4,670	26,600
July 30, 2025	4,690	4,670	4,670	4,690	4,650	21,200
July 29, 2025	4,635	4,695	4,695	4,695	4,635	24,300
July 28, 2025	4,730	4,695	4,695	4,735	4,675	18,200
July 25, 2025	4,695	4,680	4,680	4,720	4,635	42,200
July 24, 2025	4,635	4,690	4,690	4,700	4,635	32,100
July 23, 2025	4,670	4,655	4,655	4,695	4,640	43,600
July 22, 2025	4,625	4,615	4,615	4,685	4,575	26,700
July 18, 2025	4,620	4,625	4,625	4,655	4,580	28,600
July 17, 2025	4,540	4,605	4,605	4,605	4,530	24,100
July 16, 2025	4,595	4,585	4,585	4,605	4,550	16,800
July 15, 2025	4,595	4,590	4,590	4,610	4,550	22,400
July 14, 2025	4,615	4,605	4,605	4,680	4,555	45,200
July 11, 2025	4,575	4,615	4,615	4,660	4,560	37,800
July 10, 2025	4,595	4,595	4,595	4,630	4,575	113,900
July 09, 2025	4,480	4,550	4,550	4,570	4,445	86,700
July 08, 2025	4,460	4,480	4,480	4,505	4,430	33,200
July 07, 2025	4,475	4,430	4,430	4,500	4,415	26,600
July 04, 2025	4,500	4,475	4,475	4,505	4,455	20,900
July 03, 2025	4,480	4,495	4,495	4,510	4,455	26,800
July 02, 2025	4,440	4,480	4,480	4,515	4,440	30,000
July 01, 2025	4,505	4,465	4,465	4,560	4,440	31,000
June 30, 2025	4,545	4,505	4,505	4,555	4,505	28,800
June 27, 2025	4,530	4,530	4,530	4,535	4,495	40,700
June 26, 2025	4,485	4,525	4,525	4,535	4,485	27,800
June 25, 2025	4,555	4,505	4,505	4,555	4,475	24,500
June 24, 2025	4,580	4,555	4,555	4,610	4,530	30,100
June 23, 2025	4,495	4,555	4,555	4,600	4,490	49,600
June 20, 2025	4,455	4,495	4,495	4,515	4,455	46,600
June 19, 2025	4,455	4,490	4,490	4,495	4,455	16,700
June 18, 2025	4,470	4,500	4,500	4,505	4,470	21,000
June 17, 2025	4,470	4,470	4,470	4,490	4,455	24,100
June 16, 2025	4,510	4,475	4,475	4,520	4,475	21,700
June 13, 2025	4,485	4,480	4,480	4,485	4,445	22,000
June 12, 2025	4,525	4,525	4,525	4,550	4,500	35,600

Yuasa Trading Co., Ltd. (8074.T) JPX