Yuki Gosei Kogyo Co., Ltd. (TYO:4531)
Japan · Delayed Price · Currency is JPY 363.00
-2.00 (-0.55%)
Sep 25, 2026, 3:30 PM JST
Yuki Gosei Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 364.00 | 368.00 | 362.00 | 363.00 | 363.00 | -0.55% | 19,800 |
| Sep 24, 2026 | 360.00 | 368.00 | 359.00 | 365.00 | 365.00 | 1.96% | 62,600 |
| Sep 18, 2026 | 355.00 | 359.00 | 353.00 | 358.00 | 358.00 | 0.85% | 21,900 |
| Sep 17, 2026 | 353.00 | 358.00 | 353.00 | 355.00 | 355.00 | 0.28% | 13,000 |
| Sep 16, 2026 | 353.00 | 357.00 | 353.00 | 354.00 | 354.00 | 0.28% | 15,700 |
| Sep 15, 2026 | 352.00 | 356.00 | 352.00 | 353.00 | 353.00 | -0.56% | 12,300 |
| Sep 14, 2026 | 344.00 | 355.00 | 344.00 | 355.00 | 355.00 | 2.31% | 27,400 |
| Sep 11, 2026 | 351.00 | 353.00 | 343.00 | 347.00 | 347.00 | -1.70% | 46,600 |
| Sep 10, 2026 | 353.00 | 356.00 | 352.00 | 353.00 | 353.00 | - | 21,100 |
| Sep 9, 2026 | 355.00 | 362.00 | 353.00 | 353.00 | 353.00 | -1.40% | 31,000 |
| Sep 8, 2026 | 362.00 | 364.00 | 356.00 | 358.00 | 358.00 | -1.38% | 56,800 |
| Sep 7, 2026 | 363.00 | 367.00 | 362.00 | 363.00 | 363.00 | 0.28% | 33,500 |
| Sep 4, 2026 | 361.00 | 365.00 | 356.00 | 362.00 | 362.00 | - | 65,700 |
| Sep 3, 2026 | 366.00 | 367.00 | 362.00 | 362.00 | 362.00 | -0.55% | 20,500 |
| Sep 2, 2026 | 366.00 | 367.00 | 362.00 | 364.00 | 364.00 | -1.09% | 48,400 |
| Sep 1, 2026 | 372.00 | 374.00 | 367.00 | 368.00 | 368.00 | -1.08% | 35,100 |
| Aug 31, 2026 | 368.00 | 373.00 | 365.00 | 372.00 | 372.00 | 1.92% | 54,500 |
| Aug 28, 2026 | 366.00 | 370.00 | 363.00 | 365.00 | 365.00 | 0.27% | 38,100 |
| Aug 27, 2026 | 363.00 | 367.00 | 363.00 | 364.00 | 364.00 | - | 17,600 |
| Aug 26, 2026 | 365.00 | 368.00 | 363.00 | 364.00 | 364.00 | 1.11% | 38,500 |
| Aug 25, 2026 | 356.00 | 363.00 | 356.00 | 360.00 | 360.00 | 0.56% | 29,900 |
| Aug 24, 2026 | 360.00 | 361.00 | 353.00 | 358.00 | 358.00 | -0.56% | 40,700 |
| Aug 21, 2026 | 354.00 | 362.00 | 354.00 | 360.00 | 360.00 | 0.56% | 25,800 |
| Aug 20, 2026 | 355.00 | 361.00 | 351.00 | 358.00 | 358.00 | 1.13% | 41,800 |
| Aug 19, 2026 | 358.00 | 358.00 | 351.00 | 354.00 | 354.00 | -1.67% | 58,100 |
| Aug 18, 2026 | 363.00 | 364.00 | 359.00 | 360.00 | 360.00 | -0.83% | 54,300 |
| Aug 17, 2026 | 361.00 | 365.00 | 360.00 | 363.00 | 363.00 | 0.83% | 35,100 |
| Aug 14, 2026 | 360.00 | 364.00 | 358.00 | 360.00 | 360.00 | -0.28% | 39,800 |
| Aug 13, 2026 | 359.00 | 364.00 | 359.00 | 361.00 | 361.00 | 0.84% | 39,700 |
| Aug 12, 2026 | 355.00 | 362.00 | 355.00 | 358.00 | 358.00 | 1.13% | 43,700 |
| Aug 10, 2026 | 349.00 | 358.00 | 349.00 | 354.00 | 354.00 | 1.14% | 50,800 |
| Aug 7, 2026 | 347.00 | 353.00 | 341.00 | 350.00 | 350.00 | 1.45% | 66,300 |
| Aug 6, 2026 | 344.00 | 347.00 | 342.00 | 345.00 | 345.00 | -0.29% | 31,600 |
| Aug 5, 2026 | 347.00 | 350.00 | 344.00 | 346.00 | 346.00 | - | 61,000 |
| Aug 4, 2026 | 341.00 | 348.00 | 341.00 | 346.00 | 346.00 | 0.29% | 45,900 |
| Aug 3, 2026 | 335.00 | 345.00 | 329.00 | 345.00 | 345.00 | 2.99% | 128,600 |
| Jul 31, 2026 | 341.00 | 352.00 | 334.00 | 335.00 | 335.00 | -0.89% | 194,100 |
| Jul 30, 2026 | 330.00 | 340.00 | 329.00 | 338.00 | 338.00 | 3.05% | 63,200 |
| Jul 29, 2026 | 332.00 | 335.00 | 322.00 | 328.00 | 328.00 | -1.50% | 220,300 |
| Jul 28, 2026 | 340.00 | 340.00 | 333.00 | 333.00 | 333.00 | -2.63% | 147,600 |
| Jul 27, 2026 | 344.00 | 347.00 | 341.00 | 342.00 | 342.00 | -0.58% | 83,200 |
| Jul 24, 2026 | 353.00 | 353.00 | 342.00 | 344.00 | 344.00 | -3.10% | 85,600 |
| Jul 23, 2026 | 355.00 | 356.00 | 351.00 | 355.00 | 355.00 | 0.28% | 47,300 |
| Jul 22, 2026 | 356.00 | 358.00 | 352.00 | 354.00 | 354.00 | - | 58,800 |
| Jul 21, 2026 | 347.00 | 357.00 | 346.00 | 354.00 | 354.00 | 2.31% | 137,400 |
| Jul 17, 2026 | 350.00 | 350.00 | 342.00 | 346.00 | 346.00 | -1.98% | 194,800 |
| Jul 16, 2026 | 364.00 | 368.00 | 353.00 | 353.00 | 353.00 | -4.34% | 135,800 |
| Jul 15, 2026 | 363.00 | 371.00 | 361.00 | 369.00 | 369.00 | 1.37% | 67,500 |
| Jul 14, 2026 | 360.00 | 365.00 | 358.00 | 364.00 | 364.00 | -0.27% | 71,100 |
| Jul 13, 2026 | 375.00 | 377.00 | 361.00 | 365.00 | 365.00 | -1.62% | 169,200 |