Advertisement
Advertisement
Yasunaga Corporation (7271.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 07, 2023 | 682.00 | 689.00 | 682.00 | 682.00 | 682.00 | 11,800 |
| Feb 06, 2023 | 688.00 | 688.00 | 677.00 | 682.00 | 682.00 | 24,000 |
| Feb 03, 2023 | 683.00 | 683.00 | 673.00 | 682.00 | 682.00 | 14,200 |
| Feb 02, 2023 | 677.00 | 677.00 | 671.00 | 673.00 | 673.00 | 4,600 |
| Feb 01, 2023 | 670.00 | 680.00 | 666.00 | 667.00 | 667.00 | 19,300 |
| Jan 31, 2023 | 667.00 | 674.00 | 667.00 | 673.00 | 673.00 | 8,600 |
| Jan 30, 2023 | 669.00 | 674.00 | 662.00 | 662.00 | 662.00 | 68,700 |
| Jan 27, 2023 | 668.00 | 670.00 | 662.00 | 668.00 | 668.00 | 14,100 |
| Jan 26, 2023 | 675.00 | 675.00 | 662.00 | 664.00 | 664.00 | 21,000 |
| Jan 25, 2023 | 663.00 | 676.00 | 662.00 | 670.00 | 670.00 | 16,000 |
| Jan 24, 2023 | 660.00 | 668.00 | 658.00 | 666.00 | 666.00 | 20,100 |
| Jan 23, 2023 | 651.00 | 660.00 | 650.00 | 658.00 | 658.00 | 18,900 |
| Jan 20, 2023 | 649.00 | 651.00 | 644.00 | 646.00 | 646.00 | 10,400 |
| Jan 19, 2023 | 646.00 | 655.00 | 646.00 | 649.00 | 649.00 | 16,400 |
| Jan 18, 2023 | 647.00 | 656.00 | 637.00 | 655.00 | 655.00 | 19,300 |
| Jan 17, 2023 | 638.00 | 645.00 | 637.00 | 637.00 | 637.00 | 11,500 |
| Jan 16, 2023 | 644.00 | 647.00 | 638.00 | 638.00 | 638.00 | 21,300 |
| Jan 13, 2023 | 644.00 | 648.00 | 643.00 | 644.00 | 644.00 | 16,100 |
| Jan 12, 2023 | 657.00 | 659.00 | 647.00 | 647.00 | 647.00 | 27,400 |
| Jan 11, 2023 | 658.00 | 660.00 | 653.00 | 657.00 | 657.00 | 12,600 |
| Jan 10, 2023 | 668.00 | 668.00 | 658.00 | 658.00 | 658.00 | 10,000 |
| Jan 06, 2023 | 655.00 | 663.00 | 649.00 | 653.00 | 653.00 | 16,900 |
| Jan 05, 2023 | 653.00 | 657.00 | 642.00 | 649.00 | 649.00 | 32,600 |
| Jan 04, 2023 | 677.00 | 677.00 | 658.00 | 658.00 | 658.00 | 17,300 |
| Dec 30, 2022 | 665.00 | 675.00 | 661.00 | 662.00 | 662.00 | 27,200 |
| Dec 29, 2022 | 649.00 | 670.00 | 648.00 | 670.00 | 670.00 | 15,000 |
| Dec 28, 2022 | 661.00 | 661.00 | 646.00 | 652.00 | 652.00 | 33,200 |
| Dec 27, 2022 | 666.00 | 672.00 | 660.00 | 661.00 | 661.00 | 16,300 |
| Dec 26, 2022 | 662.00 | 668.00 | 651.00 | 668.00 | 668.00 | 36,700 |
| Dec 23, 2022 | 667.00 | 667.00 | 661.00 | 661.00 | 661.00 | 14,500 |
| Dec 22, 2022 | 668.00 | 672.00 | 666.00 | 671.00 | 671.00 | 14,800 |
| Dec 21, 2022 | 668.00 | 678.00 | 657.00 | 668.00 | 668.00 | 34,000 |
| Dec 20, 2022 | 697.00 | 710.00 | 666.00 | 669.00 | 669.00 | 83,300 |
| Dec 19, 2022 | 701.00 | 704.00 | 694.00 | 697.00 | 697.00 | 44,900 |
| Dec 16, 2022 | 737.00 | 740.00 | 707.00 | 707.00 | 707.00 | 106,500 |
| Dec 15, 2022 | 705.00 | 784.00 | 705.00 | 747.00 | 747.00 | 492,700 |
| Dec 14, 2022 | 683.00 | 687.00 | 681.00 | 687.00 | 687.00 | 14,900 |
| Dec 13, 2022 | 694.00 | 695.00 | 682.00 | 682.00 | 682.00 | 17,400 |
| Dec 12, 2022 | 693.00 | 694.00 | 689.00 | 689.00 | 689.00 | 7,400 |
| Dec 09, 2022 | 709.00 | 709.00 | 700.00 | 700.00 | 700.00 | 14,900 |
| Dec 08, 2022 | 696.00 | 697.00 | 684.00 | 696.00 | 696.00 | 13,000 |
| Dec 07, 2022 | 686.00 | 711.00 | 685.00 | 701.00 | 701.00 | 19,700 |
| Dec 06, 2022 | 700.00 | 700.00 | 684.00 | 687.00 | 687.00 | 28,700 |
| Dec 05, 2022 | 720.00 | 720.00 | 701.00 | 701.00 | 701.00 | 13,600 |
| Dec 02, 2022 | 716.00 | 716.00 | 700.00 | 706.00 | 706.00 | 44,300 |
| Dec 01, 2022 | 735.00 | 735.00 | 721.00 | 723.00 | 723.00 | 21,200 |
| Nov 30, 2022 | 735.00 | 735.00 | 720.00 | 722.00 | 722.00 | 27,300 |
| Nov 29, 2022 | 741.00 | 749.00 | 733.00 | 737.00 | 737.00 | 22,900 |
| Nov 28, 2022 | 754.00 | 755.00 | 741.00 | 751.00 | 751.00 | 19,200 |
| Nov 25, 2022 | 764.00 | 764.00 | 750.00 | 754.00 | 754.00 | 22,500 |
| Nov 24, 2022 | 737.00 | 761.00 | 737.00 | 760.00 | 760.00 | 52,100 |
| Nov 22, 2022 | 724.00 | 737.00 | 724.00 | 735.00 | 735.00 | 21,400 |
| Nov 21, 2022 | 728.00 | 734.00 | 724.00 | 724.00 | 724.00 | 8,500 |
| Nov 18, 2022 | 727.00 | 737.00 | 722.00 | 728.00 | 728.00 | 23,500 |
| Nov 17, 2022 | 717.00 | 726.00 | 717.00 | 726.00 | 726.00 | 13,700 |
| Nov 16, 2022 | 722.00 | 728.00 | 714.00 | 720.00 | 720.00 | 10,600 |
| Nov 15, 2022 | 708.00 | 729.00 | 707.00 | 729.00 | 729.00 | 28,400 |
| Nov 14, 2022 | 733.00 | 734.00 | 707.00 | 707.00 | 707.00 | 34,200 |
| Nov 11, 2022 | 731.00 | 733.00 | 718.00 | 732.00 | 732.00 | 35,000 |
| Nov 10, 2022 | 734.00 | 738.00 | 720.00 | 723.00 | 723.00 | 23,300 |
| Nov 09, 2022 | 718.00 | 733.00 | 711.00 | 730.00 | 730.00 | 61,800 |
| Nov 08, 2022 | 702.00 | 718.00 | 700.00 | 711.00 | 711.00 | 33,100 |
| Nov 07, 2022 | 720.00 | 723.00 | 694.00 | 706.00 | 706.00 | 41,700 |
| Nov 04, 2022 | 686.00 | 710.00 | 677.00 | 701.00 | 701.00 | 58,900 |
| Nov 02, 2022 | 724.00 | 727.00 | 686.00 | 696.00 | 696.00 | 326,300 |
| Nov 01, 2022 | 625.00 | 677.00 | 622.00 | 674.00 | 674.00 | 127,700 |
| Oct 31, 2022 | 610.00 | 619.00 | 610.00 | 615.00 | 615.00 | 22,800 |
| Oct 28, 2022 | 615.00 | 620.00 | 602.00 | 602.00 | 602.00 | 65,800 |
| Oct 27, 2022 | 629.00 | 629.00 | 613.00 | 615.00 | 615.00 | 19,000 |
| Oct 26, 2022 | 616.00 | 627.00 | 616.00 | 620.00 | 620.00 | 29,100 |
| Oct 25, 2022 | 616.00 | 627.00 | 615.00 | 623.00 | 623.00 | 16,100 |
| Oct 24, 2022 | 615.00 | 619.00 | 611.00 | 613.00 | 613.00 | 21,000 |
| Oct 21, 2022 | 627.00 | 627.00 | 614.00 | 614.00 | 614.00 | 26,500 |
| Oct 20, 2022 | 632.00 | 634.00 | 626.00 | 627.00 | 627.00 | 14,600 |
| Oct 19, 2022 | 629.00 | 636.00 | 629.00 | 632.00 | 632.00 | 14,800 |
| Oct 18, 2022 | 625.00 | 631.00 | 624.00 | 626.00 | 626.00 | 14,800 |
| Oct 17, 2022 | 628.00 | 630.00 | 623.00 | 625.00 | 625.00 | 18,500 |
| Oct 14, 2022 | 621.00 | 640.00 | 621.00 | 636.00 | 636.00 | 28,400 |
| Oct 13, 2022 | 630.00 | 630.00 | 614.00 | 619.00 | 619.00 | 32,500 |
| Oct 12, 2022 | 639.00 | 640.00 | 626.00 | 631.00 | 631.00 | 27,700 |
| Oct 11, 2022 | 660.00 | 661.00 | 639.00 | 641.00 | 641.00 | 47,700 |
| Oct 07, 2022 | 662.00 | 674.00 | 660.00 | 670.00 | 670.00 | 13,600 |
| Oct 06, 2022 | 652.00 | 665.00 | 652.00 | 663.00 | 663.00 | 14,200 |
| Oct 05, 2022 | 670.00 | 673.00 | 651.00 | 651.00 | 651.00 | 19,400 |
| Oct 04, 2022 | 655.00 | 668.00 | 655.00 | 665.00 | 665.00 | 15,600 |
| Oct 03, 2022 | 650.00 | 652.00 | 635.00 | 650.00 | 650.00 | 31,100 |
| Sep 30, 2022 | 677.00 | 677.00 | 652.00 | 654.00 | 654.00 | 22,900 |
| Sep 29, 2022 | 672.00 | 686.00 | 672.00 | 677.00 | 677.00 | 21,800 |
| Sep 29, 2022 | 5 Dividend | |||||
| Sep 28, 2022 | 671.00 | 679.00 | 654.00 | 679.00 | 674.00 | 44,900 |
| Sep 27, 2022 | 673.00 | 692.00 | 667.00 | 673.00 | 668.04 | 33,700 |
| Sep 26, 2022 | 707.00 | 707.00 | 677.00 | 677.00 | 672.01 | 45,200 |
| Sep 22, 2022 | 708.00 | 711.00 | 702.00 | 705.00 | 699.81 | 24,900 |
| Sep 21, 2022 | 717.00 | 717.00 | 708.00 | 710.00 | 704.77 | 19,500 |
| Sep 20, 2022 | 711.00 | 731.00 | 711.00 | 726.00 | 720.65 | 17,100 |
| Sep 16, 2022 | 729.00 | 730.00 | 710.00 | 710.00 | 704.77 | 23,600 |
| Sep 15, 2022 | 724.00 | 735.00 | 718.00 | 734.00 | 728.59 | 34,000 |
| Sep 14, 2022 | 729.00 | 740.00 | 719.00 | 722.00 | 716.68 | 40,800 |
| Sep 13, 2022 | 723.00 | 750.00 | 719.00 | 750.00 | 744.48 | 31,900 |
| Sep 12, 2022 | 735.00 | 738.00 | 723.00 | 723.00 | 717.68 | 13,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
