Tokyo - Delayed Quote JPY

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

4,455.00
+35.00
+(0.79%)
At close: May 23 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 23, 20254,455.004,500.004,455.004,455.004,455.0018,300
May 22, 20254,365.004,425.004,310.004,420.004,420.0042,500
May 21, 20254,420.004,460.004,375.004,405.004,405.0037,100
May 20, 20254,480.004,500.004,415.004,435.004,435.0034,700
May 19, 20254,405.004,495.004,405.004,480.004,480.0023,900
May 16, 20254,440.004,480.004,405.004,450.004,450.0025,800
May 15, 20254,475.004,495.004,430.004,460.004,460.0021,500
May 14, 20254,465.004,530.004,405.004,500.004,500.0028,800
May 13, 20254,550.004,570.004,475.004,475.004,475.0022,900
May 12, 20254,700.004,700.004,440.004,520.004,520.0045,000
May 9, 20254,500.004,600.004,500.004,560.004,560.0035,800
May 8, 20254,480.004,520.004,400.004,485.004,485.0021,700
May 7, 20254,420.004,545.004,410.004,480.004,480.0047,100
May 2, 20254,385.004,435.004,385.004,420.004,420.0017,400
May 1, 20254,345.004,430.004,345.004,375.004,375.0025,100
Apr 30, 20254,380.004,395.004,330.004,370.004,370.0028,400
Apr 28, 20254,385.004,400.004,355.004,370.004,370.0019,300
Apr 25, 20254,360.004,370.004,335.004,365.004,365.0019,400
Apr 24, 20254,345.004,390.004,335.004,360.004,360.0016,700
Apr 23, 20254,360.004,400.004,330.004,335.004,335.0028,100
Apr 22, 20254,245.004,340.004,245.004,320.004,320.0024,300
Apr 21, 20254,225.004,275.004,225.004,260.004,260.0015,900
Apr 18, 20254,145.004,280.004,145.004,260.004,260.0030,400
Apr 17, 20254,125.004,165.004,105.004,110.004,110.0015,100
Apr 16, 20254,165.004,165.004,120.004,125.004,125.0015,500
Apr 15, 20254,160.004,160.004,115.004,120.004,120.0019,300
Apr 14, 20254,175.004,190.004,135.004,140.004,140.0032,800
Apr 11, 20253,995.004,145.003,960.004,125.004,125.0032,100
Apr 10, 20254,120.004,240.004,060.004,205.004,205.0077,400
Apr 9, 20254,020.004,030.003,890.003,980.003,980.0059,500
Apr 8, 20253,950.004,140.003,950.004,080.004,080.0071,300
Apr 7, 20253,800.003,925.003,710.003,880.003,880.0044,500
Apr 4, 20254,270.004,345.004,005.004,125.004,125.0054,300
Apr 3, 20254,345.004,410.004,345.004,410.004,410.0046,300
Apr 2, 20254,595.004,595.004,455.004,485.004,485.0034,900
Apr 1, 20254,545.004,565.004,510.004,540.004,540.0037,900
Mar 31, 20254,520.004,545.004,480.004,530.004,530.0050,600
Mar 28, 2025 118 Dividend
Mar 28, 20254,675.004,705.004,625.004,680.004,680.0055,900
Mar 27, 20254,760.004,805.004,735.004,795.004,677.0058,800
Mar 26, 20254,755.004,790.004,710.004,760.004,642.8644,700
Mar 25, 20254,730.004,755.004,675.004,730.004,613.6033,600
Mar 24, 20254,740.004,740.004,695.004,700.004,584.3431,300
Mar 21, 20254,755.004,795.004,730.004,730.004,613.6032,700
Mar 19, 20254,725.004,800.004,725.004,755.004,637.9824,200
Mar 18, 20254,735.004,815.004,715.004,725.004,608.7241,700
Mar 17, 20254,690.004,730.004,680.004,705.004,589.2123,000
Mar 14, 20254,655.004,725.004,630.004,675.004,559.9551,800
Mar 13, 20254,630.004,735.004,630.004,685.004,569.7147,000
Mar 12, 20254,595.004,675.004,595.004,625.004,511.1834,500
Mar 11, 20254,590.004,620.004,535.004,595.004,481.9227,700
Mar 10, 20254,735.004,745.004,640.004,655.004,540.4528,300
Mar 7, 20254,715.004,745.004,675.004,725.004,608.7236,700
Mar 6, 20254,730.004,760.004,710.004,755.004,637.9834,900
Mar 5, 20254,595.004,695.004,595.004,675.004,559.9547,800
Mar 4, 20254,550.004,610.004,545.004,560.004,447.7829,000
Mar 3, 20254,580.004,630.004,565.004,590.004,477.0430,400
Feb 28, 20254,540.004,580.004,505.004,520.004,408.7758,700
Feb 27, 20254,485.004,540.004,415.004,540.004,428.2819,600
Feb 26, 20254,485.004,500.004,390.004,460.004,350.2439,600
Feb 25, 20254,485.004,550.004,475.004,505.004,394.1441,200
Feb 21, 20254,460.004,510.004,430.004,490.004,379.5132,400
Feb 20, 20254,570.004,570.004,470.004,495.004,384.3834,500
Feb 19, 20254,580.004,615.004,545.004,570.004,457.5423,600
Feb 18, 20254,585.004,620.004,515.004,580.004,467.2937,900
Feb 17, 20254,570.004,640.004,535.004,585.004,472.1736,500
Feb 14, 20254,455.004,585.004,455.004,525.004,413.6454,300
Feb 13, 20254,465.004,490.004,425.004,455.004,345.3734,200
Feb 12, 20254,450.004,495.004,400.004,400.004,291.7225,100
Feb 10, 20254,395.004,425.004,325.004,385.004,277.0938,300
Feb 7, 20254,425.004,470.004,360.004,410.004,301.4736,900
Feb 6, 20254,405.004,410.004,360.004,390.004,281.9720,600
Feb 5, 20254,370.004,440.004,350.004,385.004,277.0931,800
Feb 4, 20254,375.004,385.004,320.004,350.004,242.9541,000
Feb 3, 20254,360.004,400.004,320.004,350.004,242.9538,900
Jan 31, 20254,470.004,470.004,395.004,415.004,306.3530,000
Jan 30, 20254,370.004,495.004,370.004,460.004,350.2442,600
Jan 29, 20254,380.004,405.004,340.004,370.004,262.4621,300
Jan 28, 20254,340.004,395.004,335.004,375.004,267.3430,600
Jan 27, 20254,350.004,360.004,310.004,340.004,233.2040,200
Jan 24, 20254,340.004,360.004,265.004,300.004,194.1836,400
Jan 23, 20254,300.004,345.004,290.004,300.004,194.1838,000
Jan 22, 20254,300.004,345.004,270.004,300.004,194.1826,600
Jan 21, 20254,260.004,295.004,240.004,270.004,164.9222,800
Jan 20, 20254,190.004,255.004,185.004,220.004,116.1532,800
Jan 17, 20254,205.004,205.004,165.004,190.004,086.8938,600
Jan 16, 20254,265.004,275.004,190.004,205.004,101.5229,700
Jan 15, 20254,245.004,330.004,240.004,265.004,160.0425,000
Jan 14, 20254,280.004,280.004,200.004,200.004,096.6420,700
Jan 10, 20254,280.004,280.004,240.004,270.004,164.9220,300
Jan 9, 20254,305.004,320.004,240.004,260.004,155.1731,700
Jan 8, 20254,270.004,320.004,230.004,300.004,194.1842,900
Jan 7, 20254,360.004,360.004,260.004,280.004,174.6727,000
Jan 6, 20254,410.004,420.004,310.004,320.004,213.6928,400
Dec 30, 20244,505.004,520.004,425.004,425.004,316.1117,000
Dec 27, 20244,445.004,495.004,435.004,495.004,384.3823,300
Dec 26, 20244,385.004,435.004,370.004,420.004,311.2328,200
Dec 25, 20244,415.004,415.004,330.004,380.004,272.2124,300
Dec 24, 20244,355.004,405.004,340.004,405.004,296.6031,000
Dec 23, 20244,290.004,355.004,290.004,310.004,203.9418,700
Dec 20, 20244,300.004,310.004,250.004,255.004,150.2952,600
Dec 19, 20244,230.004,310.004,220.004,285.004,179.5520,600
Dec 18, 20244,315.004,315.004,250.004,250.004,145.4117,200
Dec 17, 20244,345.004,370.004,285.004,315.004,208.8116,600
Dec 16, 20244,450.004,450.004,340.004,345.004,238.0713,200
Dec 13, 20244,455.004,510.004,440.004,450.004,340.4925,500
Dec 12, 20244,460.004,525.004,460.004,485.004,374.6331,600
Dec 11, 20244,500.004,500.004,395.004,420.004,311.2320,000
Dec 10, 20244,480.004,520.004,425.004,495.004,384.3867,300
Dec 9, 20244,385.004,415.004,360.004,410.004,301.4731,400
Dec 6, 20244,440.004,440.004,350.004,350.004,242.9519,300
Dec 5, 20244,385.004,410.004,360.004,400.004,291.7219,700
Dec 4, 20244,415.004,490.004,340.004,360.004,252.7120,100
Dec 3, 20244,310.004,455.004,310.004,455.004,345.3729,700
Dec 2, 20244,325.004,350.004,295.004,325.004,218.5713,500
Nov 29, 20244,280.004,355.004,280.004,325.004,218.5719,300
Nov 28, 20244,325.004,350.004,285.004,310.004,203.9417,800
Nov 27, 20244,395.004,415.004,300.004,325.004,218.5721,000
Nov 26, 20244,460.004,460.004,385.004,440.004,330.7419,400
Nov 25, 20244,600.004,610.004,440.004,440.004,330.7429,800
Nov 22, 20244,535.004,570.004,520.004,570.004,457.5415,300
Nov 21, 20244,505.004,525.004,435.004,510.004,399.0123,700
Nov 20, 20244,580.004,580.004,485.004,505.004,394.1413,100
Nov 19, 20244,625.004,685.004,565.004,580.004,467.2915,600
Nov 18, 20244,690.004,705.004,605.004,605.004,491.6822,400
Nov 15, 20244,665.004,690.004,610.004,635.004,520.9410,300
Nov 14, 20244,665.004,740.004,655.004,655.004,540.4522,200
Nov 13, 20244,650.004,660.004,580.004,595.004,481.9218,200
Nov 12, 20244,725.004,755.004,630.004,655.004,540.4519,900
Nov 11, 20244,740.004,800.004,705.004,710.004,594.0918,300
Nov 8, 20244,865.004,865.004,760.004,760.004,642.8616,500
Nov 7, 20244,795.004,840.004,770.004,795.004,677.0018,900
Nov 6, 20244,740.004,800.004,695.004,740.004,623.3519,000
Nov 5, 20244,645.004,740.004,615.004,740.004,623.3518,200
Nov 1, 20244,600.004,665.004,575.004,575.004,462.4120,900
Oct 31, 20244,630.004,675.004,605.004,665.004,550.2036,200
Oct 30, 20244,610.004,665.004,585.004,585.004,472.17139,400
Oct 29, 20244,650.004,650.004,570.004,585.004,472.1720,000
Oct 28, 20244,590.004,655.004,580.004,645.004,530.6913,000
Oct 25, 20244,675.004,675.004,580.004,595.004,481.9221,700
Oct 24, 20244,655.004,680.004,610.004,670.004,555.0820,200
Oct 23, 20244,710.004,725.004,655.004,655.004,540.4520,000
Oct 22, 20244,790.004,800.004,705.004,720.004,603.8514,100
Oct 21, 20244,815.004,835.004,790.004,795.004,677.0014,200
Oct 18, 20244,750.004,825.004,745.004,815.004,696.5115,700
Oct 17, 20244,830.004,840.004,735.004,735.004,618.4818,000
Oct 16, 20244,840.004,915.004,805.004,820.004,701.3829,100
Oct 15, 20244,920.004,945.004,900.004,905.004,784.2932,700
Oct 11, 20244,860.004,910.004,855.004,880.004,759.9139,500
Oct 10, 20244,850.004,890.004,815.004,865.004,745.2820,800
Oct 9, 20244,870.004,870.004,780.004,830.004,711.1431,800
Oct 8, 20244,930.004,950.004,845.004,845.004,725.7733,900
Oct 7, 20245,010.005,020.004,960.004,970.004,847.6931,900
Oct 4, 20244,965.004,990.004,925.004,935.004,813.5542,700
Oct 3, 20244,970.005,000.004,910.004,930.004,808.6843,200
Oct 2, 20244,960.005,010.004,895.004,900.004,779.4235,800
Oct 1, 20245,020.005,020.004,935.004,980.004,857.4528,700
Sep 30, 20244,950.005,000.004,895.004,980.004,857.4529,800
Sep 27, 2024 72 Dividend
Sep 27, 20245,070.005,110.005,030.005,050.004,925.7230,500
Sep 26, 20245,060.005,200.005,060.005,180.004,982.3056,400
Sep 25, 20245,160.005,160.005,060.005,060.004,866.8829,200
Sep 24, 20245,170.005,210.005,110.005,140.004,943.8223,200
Sep 20, 20245,150.005,160.005,080.005,080.004,886.1136,100
Sep 19, 20245,080.005,150.005,060.005,070.004,876.5023,100
Sep 18, 20245,040.005,080.005,010.005,030.004,838.0218,400
Sep 17, 20245,090.005,090.004,980.005,020.004,828.4029,900
Sep 13, 20245,080.005,090.005,000.005,060.004,866.8833,300
Sep 12, 20245,090.005,120.005,060.005,100.004,905.3516,600
Sep 11, 20245,030.005,070.004,960.004,990.004,799.5524,700
Sep 10, 20245,140.005,150.005,050.005,070.004,876.5015,100
Sep 9, 20245,070.005,140.005,040.005,120.004,924.5917,300
Sep 6, 20245,180.005,190.005,140.005,140.004,943.8212,600
Sep 5, 20245,200.005,200.005,090.005,130.004,934.2122,400
Sep 4, 20245,130.005,230.005,120.005,200.005,001.5325,100
Sep 3, 20245,220.005,230.005,170.005,200.005,001.5311,300
Sep 2, 20245,160.005,190.005,120.005,190.004,991.9214,000
Aug 30, 20245,160.005,250.005,160.005,160.004,963.0621,100
Aug 29, 20245,210.005,230.005,140.005,150.004,953.4418,800
Aug 28, 20245,160.005,200.005,110.005,200.005,001.5312,800
Aug 27, 20245,130.005,170.005,110.005,160.004,963.0611,800
Aug 26, 20245,150.005,180.005,070.005,130.004,934.2121,100
Aug 23, 20245,170.005,180.005,130.005,130.004,934.2111,200
Aug 22, 20245,150.005,150.005,070.005,150.004,953.4411,900
Aug 21, 20245,130.005,160.005,110.005,130.004,934.2114,100
Aug 20, 20245,270.005,270.005,180.005,190.004,991.9212,800
Aug 19, 20245,270.005,290.005,180.005,190.004,991.9218,700
Aug 16, 20245,280.005,340.005,240.005,310.005,107.3421,800
Aug 15, 20245,140.005,270.005,130.005,220.005,020.7727,200
Aug 14, 20245,040.005,150.005,010.005,140.004,943.8238,900
Aug 13, 20245,030.005,050.004,900.005,040.004,847.6440,100
Aug 9, 20244,975.005,030.004,750.004,880.004,693.7570,400
Aug 8, 20244,845.004,990.004,845.004,905.004,717.7921,800
Aug 7, 20244,890.005,100.004,890.005,000.004,809.1738,200
Aug 6, 20244,700.005,050.004,700.004,910.004,722.6031,700
Aug 5, 20244,815.004,875.004,525.004,630.004,453.2931,900
Aug 2, 20245,460.005,480.005,160.005,190.004,991.9237,100
Aug 1, 20245,550.005,620.005,500.005,620.005,405.5024,000
Jul 31, 20245,500.005,660.005,500.005,630.005,415.1222,800
Jul 30, 20245,550.005,550.005,470.005,500.005,290.0823,800
Jul 29, 20245,460.005,550.005,460.005,550.005,338.1817,800
Jul 26, 20245,450.005,470.005,410.005,420.005,213.1410,900
Jul 25, 20245,440.005,490.005,390.005,440.005,232.3739,200
Jul 24, 20245,460.005,490.005,420.005,440.005,232.3719,000
Jul 23, 20245,510.005,560.005,450.005,470.005,261.2321,000
Jul 22, 20245,490.005,530.005,460.005,470.005,261.2315,700
Jul 19, 20245,490.005,540.005,470.005,490.005,280.4717,000
Jul 18, 20245,580.005,650.005,530.005,530.005,318.9413,100
Jul 17, 20245,640.005,640.005,580.005,590.005,376.6516,800
Jul 16, 20245,600.005,670.005,600.005,660.005,443.9813,600
Jul 12, 20245,460.005,620.005,460.005,620.005,405.5034,700
Jul 11, 20245,530.005,560.005,430.005,450.005,241.9944,000
Jul 10, 20245,640.005,640.005,450.005,500.005,290.0868,200
Jul 9, 20245,510.005,690.005,510.005,640.005,424.7447,900
Jul 8, 20245,610.005,620.005,510.005,520.005,309.3231,600
Jul 5, 20245,690.005,690.005,590.005,590.005,376.6516,800
Jul 4, 20245,660.005,680.005,630.005,680.005,463.2119,100
Jul 3, 20245,610.005,690.005,610.005,660.005,443.9826,200
Jul 2, 20245,680.005,700.005,590.005,630.005,415.1228,200
Jul 1, 20245,710.005,750.005,670.005,680.005,463.2122,800
Jun 28, 20245,700.005,700.005,630.005,670.005,453.6022,700
Jun 27, 20245,680.005,710.005,610.005,710.005,492.0737,300
Jun 26, 20245,640.005,700.005,630.005,680.005,463.2121,700
Jun 25, 20245,690.005,700.005,620.005,630.005,415.1226,400
Jun 24, 20245,730.005,730.005,590.005,650.005,434.3622,900
Jun 21, 20245,860.005,900.005,640.005,650.005,434.3658,300
Jun 20, 20245,720.005,890.005,720.005,820.005,597.8741,000
Jun 19, 20245,590.005,760.005,590.005,760.005,540.1640,200
Jun 18, 20245,530.005,600.005,520.005,590.005,376.6517,700
Jun 17, 20245,610.005,610.005,450.005,480.005,270.8531,100
Jun 14, 20245,560.005,640.005,560.005,620.005,405.5034,800
Jun 13, 20245,590.005,590.005,510.005,540.005,328.5619,800
Jun 12, 20245,600.005,640.005,570.005,630.005,415.1231,100
Jun 11, 20245,520.005,570.005,520.005,550.005,338.1812,500
Jun 10, 20245,500.005,540.005,480.005,520.005,309.3219,800
Jun 7, 20245,500.005,500.005,440.005,460.005,251.6113,900
Jun 6, 20245,550.005,570.005,400.005,500.005,290.0837,600
Jun 5, 20245,520.005,540.005,470.005,490.005,280.4724,000
Jun 4, 20245,590.005,660.005,590.005,620.005,405.5021,200
Jun 3, 20245,630.005,680.005,560.005,630.005,415.1236,300
May 31, 20245,530.005,610.005,470.005,610.005,395.8975,100
May 30, 20245,350.005,490.005,330.005,490.005,280.4733,800
May 29, 20245,470.005,470.005,320.005,370.005,165.0533,000
May 28, 20245,610.005,620.005,500.005,500.005,290.0825,100
May 27, 20245,650.005,670.005,610.005,640.005,424.7423,100
May 24, 20245,470.005,590.005,420.005,590.005,376.6523,500
May 23, 20245,530.005,530.005,420.005,520.005,309.3229,600

Related Tickers

136150.KQ WONILTNI
26,750.00
-6.14%
 
000837.SZ Qinchuan Machine Tool & Tool Group Share Co., Ltd.
12.38
-3.36%
 
600416.SS XIANG ELECTRIC
10.60
+1.34%
 
688420.SS Tianjin Meiteng Technology Co., Ltd
22.21
-0.18%
 
6018.T The Hanshin Diesel Works, Ltd.
2,659.00
+0.91%
 
6486.T Eagle Industry Co.,Ltd.
1,848.00
-0.32%
 
002224.SZ Sanlux Co.,Ltd
4.5500
-0.66%
 
300083.SZ Guangdong Create Century Intelligent Equipment Group Corporation Limited
8.09
-1.70%
 
PFV.F Pfeiffer Vacuum Technology AG
159.40
-0.13%
 
001277.SZ ZHENGZHOU SUDA IND
38.22
-1.72%