tiprankstipranks
Trending News
More News >
Yushin Precision Equipment Co., Ltd. (JP:6482)
:6482
Japanese Market
Advertisement

Yushin Precision Equipment Co., Ltd. (6482) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 31, 2025
625.00
630.00
625.00
630.00
630.00
+0.80%
14,100
0.44
Jul 30, 2025
621.00
628.00
621.00
625.00
625.00
+0.32%
17,500
0.54
Jul 29, 2025
618.00
628.00
618.00
623.00
623.00
+0.16%
22,800
0.71
Jul 28, 2025
623.00
623.00
617.00
622.00
622.00
-0.16%
25,100
0.77
Jul 25, 2025
634.00
634.00
620.00
623.00
623.00
-1.89%
26,700
0.83
Jul 24, 2025
620.00
635.00
619.00
635.00
635.00
+2.75%
61,100
1.93
Jul 23, 2025
613.00
620.00
610.00
618.00
618.00
+1.64%
77,700
2.54
Jul 22, 2025
611.00
616.00
605.00
608.00
608.00
+0.33%
75,100
2.49
Jul 18, 2025
598.00
608.00
598.00
606.00
606.00
+1.51%
32,200
1.08
Jul 17, 2025
597.00
602.00
596.00
597.00
597.00
-0.17%
20,500
0.69
Jul 16, 2025
609.00
609.00
598.00
598.00
598.00
-0.83%
21,200
0.71
Jul 15, 2025
615.00
615.00
601.00
603.00
603.00
-1.15%
39,300
1.33
Jul 14, 2025
610.00
614.00
605.00
610.00
610.00
+1.16%
78,200
2.72
Jul 11, 2025
593.00
607.00
593.00
603.00
603.00
+2.73%
63,900
2.26
Jul 10, 2025
597.00
597.00
587.00
587.00
587.00
-1.68%
34,500
1.22
Jul 09, 2025
597.00
600.00
595.00
597.00
597.00
+0.17%
26,700
0.94
Jul 08, 2025
590.00
598.00
590.00
596.00
596.00
+1.71%
44,600
1.55
Jul 07, 2025
589.00
595.00
585.00
586.00
586.00
-0.51%
27,000
0.93
Jul 04, 2025
590.00
595.00
586.00
589.00
589.00
-0.17%
36,600
1.26
Jul 03, 2025
581.00
596.00
581.00
590.00
590.00
+1.20%
68,600
2.40
Jul 02, 2025
590.00
592.00
582.00
583.00
583.00
-1.19%
55,400
1.98
Jul 01, 2025
592.00
593.00
588.00
590.00
590.00
-0.34%
30,100
1.08
Jun 30, 2025
600.00
600.00
592.00
592.00
592.00
-1.00%
34,700
1.25
Jun 27, 2025
595.00
601.00
594.00
598.00
598.00
+0.34%
33,800
1.22
Jun 26, 2025
592.00
605.00
591.00
596.00
596.00
+0.68%
69,500
2.57
Jun 25, 2025
598.00
598.00
592.00
592.00
592.00
-0.50%
15,000
0.55
Jun 24, 2025
592.00
600.00
587.00
595.00
595.00
+1.54%
45,700
1.71
Jun 23, 2025
595.00
596.00
584.00
586.00
586.00
-2.17%
30,600
1.16
Jun 20, 2025
603.00
604.00
591.00
599.00
599.00
-0.66%
60,800
2.35
Jun 19, 2025
599.00
604.00
591.00
603.00
603.00
+0.67%
34,700
1.36
Jun 18, 2025
595.00
601.00
595.00
599.00
599.00
+0.67%
21,900
0.86
Jun 17, 2025
600.00
602.00
595.00
595.00
595.00
-0.50%
27,100
1.07
Jun 16, 2025
602.00
602.00
596.00
598.00
598.00
0.00%
16,800
0.66
Jun 13, 2025
614.00
614.00
593.00
598.00
598.00
-1.48%
67,500
2.73
Jun 12, 2025
609.00
618.00
607.00
607.00
607.00
0.00%
23,800
0.97
Jun 11, 2025
605.00
612.00
605.00
607.00
607.00
+0.50%
23,900
0.97
Jun 10, 2025
609.00
613.00
604.00
604.00
604.00
-0.82%
33,300
1.36
Jun 09, 2025
611.00
612.00
606.00
609.00
609.00
+0.33%
15,800
0.64
Jun 06, 2025
602.00
607.00
601.00
607.00
607.00
+1.00%
18,300
0.74
Jun 05, 2025
599.00
614.00
599.00
601.00
601.00
+0.50%
33,400
1.36
Jun 04, 2025
599.00
605.00
598.00
598.00
598.00
-0.17%
34,800
1.44
Jun 03, 2025
606.00
606.00
598.00
599.00
599.00
-1.16%
30,500
1.27
Jun 02, 2025
609.00
615.00
605.00
606.00
606.00
-0.82%
17,200
0.72
May 30, 2025
610.00
615.00
606.00
611.00
611.00
0.00%
28,000
1.17
May 29, 2025
611.00
614.00
609.00
611.00
611.00
+0.16%
28,200
1.18
May 28, 2025
616.00
618.00
609.00
610.00
610.00
+0.16%
21,400
0.89
May 27, 2025
611.00
615.00
605.00
609.00
609.00
-0.33%
21,900
0.91
May 26, 2025
610.00
615.00
610.00
611.00
611.00
-0.33%
11,500
0.48
May 23, 2025
610.00
615.00
608.00
613.00
613.00
+1.32%
12,900
0.53
May 22, 2025
608.00
613.00
605.00
605.00
605.00
-1.63%
18,900
0.77
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis