Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Yasunaga Corporation (7271.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
682.000.00 (0.00%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 2023682.00689.00682.00682.00682.0011,800
Feb 06, 2023688.00688.00677.00682.00682.0024,000
Feb 03, 2023683.00683.00673.00682.00682.0014,200
Feb 02, 2023677.00677.00671.00673.00673.004,600
Feb 01, 2023670.00680.00666.00667.00667.0019,300
Jan 31, 2023667.00674.00667.00673.00673.008,600
Jan 30, 2023669.00674.00662.00662.00662.0068,700
Jan 27, 2023668.00670.00662.00668.00668.0014,100
Jan 26, 2023675.00675.00662.00664.00664.0021,000
Jan 25, 2023663.00676.00662.00670.00670.0016,000
Jan 24, 2023660.00668.00658.00666.00666.0020,100
Jan 23, 2023651.00660.00650.00658.00658.0018,900
Jan 20, 2023649.00651.00644.00646.00646.0010,400
Jan 19, 2023646.00655.00646.00649.00649.0016,400
Jan 18, 2023647.00656.00637.00655.00655.0019,300
Jan 17, 2023638.00645.00637.00637.00637.0011,500
Jan 16, 2023644.00647.00638.00638.00638.0021,300
Jan 13, 2023644.00648.00643.00644.00644.0016,100
Jan 12, 2023657.00659.00647.00647.00647.0027,400
Jan 11, 2023658.00660.00653.00657.00657.0012,600
Jan 10, 2023668.00668.00658.00658.00658.0010,000
Jan 06, 2023655.00663.00649.00653.00653.0016,900
Jan 05, 2023653.00657.00642.00649.00649.0032,600
Jan 04, 2023677.00677.00658.00658.00658.0017,300
Dec 30, 2022665.00675.00661.00662.00662.0027,200
Dec 29, 2022649.00670.00648.00670.00670.0015,000
Dec 28, 2022661.00661.00646.00652.00652.0033,200
Dec 27, 2022666.00672.00660.00661.00661.0016,300
Dec 26, 2022662.00668.00651.00668.00668.0036,700
Dec 23, 2022667.00667.00661.00661.00661.0014,500
Dec 22, 2022668.00672.00666.00671.00671.0014,800
Dec 21, 2022668.00678.00657.00668.00668.0034,000
Dec 20, 2022697.00710.00666.00669.00669.0083,300
Dec 19, 2022701.00704.00694.00697.00697.0044,900
Dec 16, 2022737.00740.00707.00707.00707.00106,500
Dec 15, 2022705.00784.00705.00747.00747.00492,700
Dec 14, 2022683.00687.00681.00687.00687.0014,900
Dec 13, 2022694.00695.00682.00682.00682.0017,400
Dec 12, 2022693.00694.00689.00689.00689.007,400
Dec 09, 2022709.00709.00700.00700.00700.0014,900
Dec 08, 2022696.00697.00684.00696.00696.0013,000
Dec 07, 2022686.00711.00685.00701.00701.0019,700
Dec 06, 2022700.00700.00684.00687.00687.0028,700
Dec 05, 2022720.00720.00701.00701.00701.0013,600
Dec 02, 2022716.00716.00700.00706.00706.0044,300
Dec 01, 2022735.00735.00721.00723.00723.0021,200
Nov 30, 2022735.00735.00720.00722.00722.0027,300
Nov 29, 2022741.00749.00733.00737.00737.0022,900
Nov 28, 2022754.00755.00741.00751.00751.0019,200
Nov 25, 2022764.00764.00750.00754.00754.0022,500
Nov 24, 2022737.00761.00737.00760.00760.0052,100
Nov 22, 2022724.00737.00724.00735.00735.0021,400
Nov 21, 2022728.00734.00724.00724.00724.008,500
Nov 18, 2022727.00737.00722.00728.00728.0023,500
Nov 17, 2022717.00726.00717.00726.00726.0013,700
Nov 16, 2022722.00728.00714.00720.00720.0010,600
Nov 15, 2022708.00729.00707.00729.00729.0028,400
Nov 14, 2022733.00734.00707.00707.00707.0034,200
Nov 11, 2022731.00733.00718.00732.00732.0035,000
Nov 10, 2022734.00738.00720.00723.00723.0023,300
Nov 09, 2022718.00733.00711.00730.00730.0061,800
Nov 08, 2022702.00718.00700.00711.00711.0033,100
Nov 07, 2022720.00723.00694.00706.00706.0041,700
Nov 04, 2022686.00710.00677.00701.00701.0058,900
Nov 02, 2022724.00727.00686.00696.00696.00326,300
Nov 01, 2022625.00677.00622.00674.00674.00127,700
Oct 31, 2022610.00619.00610.00615.00615.0022,800
Oct 28, 2022615.00620.00602.00602.00602.0065,800
Oct 27, 2022629.00629.00613.00615.00615.0019,000
Oct 26, 2022616.00627.00616.00620.00620.0029,100
Oct 25, 2022616.00627.00615.00623.00623.0016,100
Oct 24, 2022615.00619.00611.00613.00613.0021,000
Oct 21, 2022627.00627.00614.00614.00614.0026,500
Oct 20, 2022632.00634.00626.00627.00627.0014,600
Oct 19, 2022629.00636.00629.00632.00632.0014,800
Oct 18, 2022625.00631.00624.00626.00626.0014,800
Oct 17, 2022628.00630.00623.00625.00625.0018,500
Oct 14, 2022621.00640.00621.00636.00636.0028,400
Oct 13, 2022630.00630.00614.00619.00619.0032,500
Oct 12, 2022639.00640.00626.00631.00631.0027,700
Oct 11, 2022660.00661.00639.00641.00641.0047,700
Oct 07, 2022662.00674.00660.00670.00670.0013,600
Oct 06, 2022652.00665.00652.00663.00663.0014,200
Oct 05, 2022670.00673.00651.00651.00651.0019,400
Oct 04, 2022655.00668.00655.00665.00665.0015,600
Oct 03, 2022650.00652.00635.00650.00650.0031,100
Sep 30, 2022677.00677.00652.00654.00654.0022,900
Sep 29, 2022672.00686.00672.00677.00677.0021,800
Sep 29, 20225 Dividend
Sep 28, 2022671.00679.00654.00679.00674.0044,900
Sep 27, 2022673.00692.00667.00673.00668.0433,700
Sep 26, 2022707.00707.00677.00677.00672.0145,200
Sep 22, 2022708.00711.00702.00705.00699.8124,900
Sep 21, 2022717.00717.00708.00710.00704.7719,500
Sep 20, 2022711.00731.00711.00726.00720.6517,100
Sep 16, 2022729.00730.00710.00710.00704.7723,600
Sep 15, 2022724.00735.00718.00734.00728.5934,000
Sep 14, 2022729.00740.00719.00722.00716.6840,800
Sep 13, 2022723.00750.00719.00750.00744.4831,900
Sep 12, 2022735.00738.00723.00723.00717.6813,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement