Yuki Gosei Kogyo Co., Ltd. (TYO:4531)
Japan · Delayed Price · Currency is JPY 327.00
-8.00 (-2.39%)
Jun 16, 2026, 9:35 AM JST
Yuki Gosei Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 330.00 | 337.00 | 330.00 | 335.00 | 335.00 | 2.76% | 57,400 |
| Jun 12, 2026 | 326.00 | 334.00 | 326.00 | 326.00 | 326.00 | -0.61% | 99,400 |
| Jun 11, 2026 | 330.00 | 331.00 | 323.00 | 328.00 | 328.00 | -2.09% | 131,900 |
| Jun 10, 2026 | 339.00 | 341.00 | 330.00 | 335.00 | 335.00 | -2.05% | 125,700 |
| Jun 9, 2026 | 345.00 | 349.00 | 338.00 | 342.00 | 342.00 | -0.87% | 85,200 |
| Jun 8, 2026 | 351.00 | 352.00 | 341.00 | 345.00 | 345.00 | -4.70% | 108,600 |
| Jun 5, 2026 | 360.00 | 369.00 | 357.00 | 362.00 | 362.00 | 0.84% | 68,800 |
| Jun 4, 2026 | 367.00 | 367.00 | 356.00 | 359.00 | 359.00 | -2.18% | 87,900 |
| Jun 3, 2026 | 364.00 | 374.00 | 359.00 | 367.00 | 367.00 | 1.10% | 106,600 |
| Jun 2, 2026 | 388.00 | 388.00 | 350.00 | 363.00 | 363.00 | -7.40% | 298,400 |
| Jun 1, 2026 | 356.00 | 410.00 | 340.00 | 392.00 | 392.00 | 10.11% | 687,900 |
| May 29, 2026 | 352.00 | 364.00 | 350.00 | 356.00 | 356.00 | 1.42% | 77,600 |
| May 28, 2026 | 341.00 | 352.00 | 341.00 | 351.00 | 351.00 | 2.93% | 39,100 |
| May 27, 2026 | 341.00 | 345.00 | 339.00 | 341.00 | 341.00 | - | 36,000 |
| May 26, 2026 | 347.00 | 347.00 | 340.00 | 341.00 | 341.00 | -1.73% | 42,100 |
| May 25, 2026 | 345.00 | 351.00 | 341.00 | 347.00 | 347.00 | 1.76% | 80,900 |
| May 22, 2026 | 344.00 | 345.00 | 340.00 | 341.00 | 341.00 | 0.29% | 28,500 |
| May 21, 2026 | 337.00 | 343.00 | 337.00 | 340.00 | 340.00 | 1.19% | 45,000 |
| May 20, 2026 | 347.00 | 347.00 | 332.00 | 336.00 | 336.00 | -2.33% | 90,300 |
| May 19, 2026 | 346.00 | 353.00 | 343.00 | 344.00 | 344.00 | 0.58% | 49,500 |
| May 18, 2026 | 344.00 | 353.00 | 339.00 | 342.00 | 342.00 | 0.29% | 98,000 |
| May 15, 2026 | 345.00 | 350.00 | 341.00 | 341.00 | 341.00 | -0.87% | 104,300 |
| May 14, 2026 | 356.00 | 357.00 | 344.00 | 344.00 | 344.00 | -3.37% | 53,700 |
| May 13, 2026 | 356.00 | 360.00 | 354.00 | 356.00 | 356.00 | -0.28% | 44,000 |
| May 12, 2026 | 358.00 | 362.00 | 354.00 | 357.00 | 357.00 | - | 44,800 |
| May 11, 2026 | 349.00 | 362.00 | 349.00 | 357.00 | 357.00 | 2.29% | 50,800 |
| May 8, 2026 | 355.00 | 355.00 | 346.00 | 349.00 | 349.00 | -1.69% | 36,100 |
| May 7, 2026 | 352.00 | 358.00 | 352.00 | 355.00 | 355.00 | 1.72% | 55,900 |
| May 1, 2026 | 346.00 | 352.00 | 342.00 | 349.00 | 349.00 | 0.87% | 52,900 |
| Apr 30, 2026 | 351.00 | 357.00 | 343.00 | 346.00 | 346.00 | -1.14% | 47,100 |
| Apr 28, 2026 | 348.00 | 351.00 | 346.00 | 350.00 | 350.00 | 0.57% | 82,300 |
| Apr 27, 2026 | 355.00 | 357.00 | 345.00 | 348.00 | 348.00 | -2.25% | 81,400 |
| Apr 24, 2026 | 359.00 | 364.00 | 355.00 | 356.00 | 356.00 | -1.39% | 81,800 |
| Apr 23, 2026 | 364.00 | 366.00 | 359.00 | 361.00 | 361.00 | -1.63% | 62,300 |
| Apr 22, 2026 | 377.00 | 379.00 | 366.00 | 367.00 | 367.00 | -2.65% | 57,300 |
| Apr 21, 2026 | 384.00 | 384.00 | 377.00 | 377.00 | 377.00 | -0.53% | 20,400 |
| Apr 20, 2026 | 376.00 | 382.00 | 376.00 | 379.00 | 379.00 | 0.80% | 35,100 |
| Apr 17, 2026 | 379.00 | 380.00 | 374.00 | 376.00 | 376.00 | -1.31% | 44,000 |
| Apr 16, 2026 | 378.00 | 387.00 | 378.00 | 381.00 | 381.00 | 0.53% | 80,500 |
| Apr 15, 2026 | 381.00 | 387.00 | 379.00 | 379.00 | 379.00 | -0.26% | 47,100 |
| Apr 14, 2026 | 382.00 | 387.00 | 379.00 | 380.00 | 380.00 | 0.80% | 85,100 |
| Apr 13, 2026 | 378.00 | 381.00 | 376.00 | 377.00 | 377.00 | -0.79% | 47,600 |
| Apr 10, 2026 | 384.00 | 386.00 | 380.00 | 380.00 | 380.00 | -1.04% | 46,100 |
| Apr 9, 2026 | 402.00 | 402.00 | 384.00 | 384.00 | 384.00 | -4.48% | 65,100 |
| Apr 8, 2026 | 390.00 | 406.00 | 390.00 | 402.00 | 402.00 | 4.15% | 137,900 |
| Apr 7, 2026 | 388.00 | 395.00 | 384.00 | 386.00 | 386.00 | -1.03% | 34,300 |
| Apr 6, 2026 | 390.00 | 395.00 | 388.00 | 390.00 | 390.00 | - | 77,700 |
| Apr 3, 2026 | 394.00 | 399.00 | 388.00 | 390.00 | 390.00 | -0.76% | 39,500 |
| Apr 2, 2026 | 405.00 | 406.00 | 393.00 | 393.00 | 393.00 | -1.50% | 39,700 |
| Apr 1, 2026 | 393.00 | 401.00 | 392.00 | 399.00 | 399.00 | 2.31% | 43,700 |