Yuki Gosei Kogyo Co., Ltd. (TYO:4531)
Japan · Delayed Price · Currency is JPY 492.00
+17.00 (3.58%)
Jan 23, 2026, 3:30 PM JST
Yuki Gosei Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 560.00 | 564.00 | 463.00 | 475.00 | 475.00 | -15.63% | 2,913,400 |
| Jan 21, 2026 | 602.00 | 640.00 | 535.00 | 563.00 | 563.00 | 5.43% | 7,492,600 |
| Jan 20, 2026 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 17.62% | 191,300 |
| Jan 19, 2026 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 21.39% | 126,000 |
| Jan 16, 2026 | 374.00 | 375.00 | 363.00 | 374.00 | 374.00 | 1.08% | 148,900 |
| Jan 15, 2026 | 365.00 | 371.00 | 360.00 | 370.00 | 370.00 | 3.35% | 192,000 |
| Jan 14, 2026 | 350.00 | 363.00 | 350.00 | 358.00 | 358.00 | 1.99% | 147,000 |
| Jan 13, 2026 | 348.00 | 353.00 | 345.00 | 351.00 | 351.00 | 1.45% | 150,900 |
| Jan 9, 2026 | 345.00 | 352.00 | 343.00 | 346.00 | 346.00 | 1.47% | 123,400 |
| Jan 8, 2026 | 335.00 | 343.00 | 331.00 | 341.00 | 341.00 | 3.33% | 117,900 |
| Jan 7, 2026 | 330.00 | 334.00 | 326.00 | 330.00 | 330.00 | -0.60% | 69,100 |
| Jan 6, 2026 | 332.00 | 336.00 | 329.00 | 332.00 | 332.00 | - | 99,500 |
| Jan 5, 2026 | 325.00 | 333.00 | 322.00 | 332.00 | 332.00 | 4.73% | 146,300 |
| Dec 30, 2025 | 321.00 | 322.00 | 317.00 | 317.00 | 317.00 | -1.86% | 109,800 |
| Dec 29, 2025 | 321.00 | 323.00 | 319.00 | 323.00 | 323.00 | 0.31% | 43,700 |
| Dec 26, 2025 | 326.00 | 326.00 | 319.00 | 322.00 | 322.00 | 0.31% | 105,500 |
| Dec 25, 2025 | 325.00 | 325.00 | 318.00 | 321.00 | 321.00 | 1.26% | 118,300 |
| Dec 24, 2025 | 305.00 | 321.00 | 304.00 | 317.00 | 317.00 | 4.62% | 207,700 |
| Dec 23, 2025 | 303.00 | 304.00 | 300.00 | 303.00 | 303.00 | 1.00% | 39,600 |
| Dec 22, 2025 | 296.00 | 300.00 | 295.00 | 300.00 | 300.00 | 2.04% | 54,700 |
| Dec 19, 2025 | 292.00 | 295.00 | 291.00 | 294.00 | 294.00 | 0.68% | 19,400 |
| Dec 18, 2025 | 291.00 | 292.00 | 290.00 | 292.00 | 292.00 | 0.34% | 8,700 |
| Dec 17, 2025 | 291.00 | 291.00 | 290.00 | 291.00 | 291.00 | 0.34% | 22,700 |
| Dec 16, 2025 | 292.00 | 292.00 | 290.00 | 290.00 | 290.00 | -0.68% | 22,000 |
| Dec 15, 2025 | 292.00 | 294.00 | 290.00 | 292.00 | 292.00 | - | 32,300 |
| Dec 12, 2025 | 291.00 | 295.00 | 290.00 | 292.00 | 292.00 | - | 37,400 |
| Dec 11, 2025 | 294.00 | 294.00 | 291.00 | 292.00 | 292.00 | - | 18,300 |
| Dec 10, 2025 | 294.00 | 294.00 | 291.00 | 292.00 | 292.00 | -0.34% | 29,900 |
| Dec 9, 2025 | 295.00 | 296.00 | 292.00 | 293.00 | 293.00 | - | 38,000 |
| Dec 8, 2025 | 293.00 | 295.00 | 291.00 | 293.00 | 293.00 | 0.34% | 28,300 |
| Dec 5, 2025 | 293.00 | 295.00 | 292.00 | 292.00 | 292.00 | -0.34% | 9,600 |
| Dec 4, 2025 | 292.00 | 295.00 | 292.00 | 293.00 | 293.00 | - | 16,500 |
| Dec 3, 2025 | 294.00 | 295.00 | 291.00 | 293.00 | 293.00 | -0.34% | 19,000 |
| Dec 2, 2025 | 299.00 | 299.00 | 294.00 | 294.00 | 294.00 | -1.34% | 39,700 |
| Dec 1, 2025 | 294.00 | 301.00 | 293.00 | 298.00 | 298.00 | 1.36% | 74,100 |
| Nov 28, 2025 | 294.00 | 296.00 | 291.00 | 294.00 | 294.00 | 0.34% | 55,100 |
| Nov 27, 2025 | 294.00 | 296.00 | 291.00 | 293.00 | 293.00 | -1.35% | 33,000 |
| Nov 26, 2025 | 301.00 | 301.00 | 291.00 | 297.00 | 297.00 | - | 74,100 |
| Nov 25, 2025 | 288.00 | 308.00 | 286.00 | 297.00 | 297.00 | 4.21% | 289,000 |
| Nov 21, 2025 | 281.00 | 285.00 | 280.00 | 285.00 | 285.00 | 1.06% | 14,900 |
| Nov 20, 2025 | 281.00 | 284.00 | 280.00 | 282.00 | 282.00 | 1.08% | 15,800 |
| Nov 19, 2025 | 279.00 | 280.00 | 279.00 | 279.00 | 279.00 | - | 20,700 |
| Nov 18, 2025 | 280.00 | 282.00 | 278.00 | 279.00 | 279.00 | -1.06% | 53,700 |
| Nov 17, 2025 | 282.00 | 283.00 | 280.00 | 282.00 | 282.00 | -0.70% | 19,000 |
| Nov 14, 2025 | 281.00 | 284.00 | 280.00 | 284.00 | 284.00 | 1.43% | 33,300 |
| Nov 13, 2025 | 280.00 | 282.00 | 280.00 | 280.00 | 280.00 | -0.36% | 16,500 |
| Nov 12, 2025 | 279.00 | 282.00 | 279.00 | 281.00 | 281.00 | 0.36% | 18,100 |
| Nov 11, 2025 | 282.00 | 283.00 | 280.00 | 280.00 | 280.00 | -0.71% | 20,400 |
| Nov 10, 2025 | 284.00 | 284.00 | 279.00 | 282.00 | 282.00 | 0.36% | 21,600 |
| Nov 7, 2025 | 281.00 | 281.00 | 279.00 | 281.00 | 281.00 | -0.35% | 13,100 |